BMO MSCI All Country World High Quality Index ETF - ZGQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.65	82.2	82.2	82.23	81.65	5,020
February 19, 2026	81.48	81.62	81.62	81.62	81.35	6,600
February 18, 2026	81.65	81.83	81.83	81.97	81.51	16,515
February 17, 2026	80.88	81.05	81.05	81.37	80.4	58,500
February 13, 2026	81.08	80.97	80.97	81.32	80.7	4,200
February 12, 2026	81.9	80.88	80.88	81.9	80.73	6,434
February 11, 2026	82	81.68	81.68	82	81.42	20,045
February 10, 2026	81.6	81.4	81.4	81.6	81.29	10,600
February 09, 2026	81.17	81.51	81.51	81.55	81.17	4,400
February 06, 2026	80.76	81.63	81.63	81.65	80.66	9,000
February 05, 2026	80.4	80	80	80.4	79.75	7,013
February 04, 2026	81.23	80.95	80.95	81.55	80.39	10,350
February 03, 2026	82.02	80.66	80.66	82.02	80.43	7,000
February 02, 2026	80.69	81.92	81.92	82.05	80.69	6,245
January 30, 2026	80.88	80.96	80.96	81.1	80.43	33,716
January 29, 2026	81.03	81.08	81.08	81.09	80.1	4,900
January 28, 2026	81.48	80.81	80.81	81.48	80.7	9,404
January 27, 2026	81.35	81.1	81.1	81.36	81.1	5,418
January 26, 2026	80.68	81.45	81.45	81.53	80.68	14,508
January 23, 2026	80.56	80.85	80.85	81.1	80.56	23,600
January 22, 2026	81.5	80.96	80.96	81.5	80.89	8,100
January 21, 2026	79.92	80.88	80.88	81.25	79.75	9,133
January 20, 2026	80.31	79.83	79.83	80.35	79.8	9,843
January 19, 2026	81.15	81.11	81.11	81.15	80.64	6,023
January 16, 2026	81.96	81.71	81.71	81.96	81.67	3,943
January 15, 2026	81.96	81.55	81.55	81.96	81.49	6,734
January 14, 2026	81.27	81.26	81.26	81.27	80.77	8,287
January 13, 2026	81.67	81.36	81.36	81.67	81.21	38,813
January 12, 2026	81.08	81.8	81.8	81.83	81.08	12,632
January 09, 2026	80.93	81.73	81.73	81.78	80.93	16,839
January 08, 2026	80.46	80.72	80.72	80.72	80.4	26,026
January 07, 2026	80.59	80.8	80.8	80.93	80.5	5,092
January 06, 2026	79.78	80.58	80.58	80.69	79.78	40,300
January 05, 2026	79.34	79.47	79.47	79.74	79.25	33,100
January 02, 2026	79.1	78.9	78.9	79.1	78.59	10,728
December 31, 2025	78.52	78.44	78.44	78.75	78.42	2,840
December 30, 2025	78.88	78.58	78.58	78.89	78.58	6,700
December 29, 2025	78.35	78.74	78.64	78.83	78.35	6,403
December 23, 2025	78.43	78.69	78.69	78.74	78.43	11,912
December 22, 2025	78.74	78.7	78.7	78.74	78.42	8,900
December 19, 2025	78.2	78.64	78.64	78.64	78.2	13,800
December 18, 2025	77.8	77.73	77.73	78.16	77.65	4,600
December 17, 2025	78.34	77.1	77.1	78.34	77.1	6,900
December 16, 2025	78	78.05	78.05	78.06	77.61	7,588
December 15, 2025	78.47	78.37	78.37	78.55	78.17	8,137
December 12, 2025	79	78.18	78.18	79	78.13	15,186
December 11, 2025	78.78	78.84	78.84	78.9	78.4	4,833
December 10, 2025	78.46	78.73	78.73	78.8	78.44	18,400
December 09, 2025	78.48	78.49	78.49	78.61	78.43	6,546
December 08, 2025	78.67	78.64	78.64	78.71	78.54	4,733
December 05, 2025	79.36	78.9	78.9	79.48	78.84	4,400
December 04, 2025	79.77	79.37	79.37	79.77	79.3	5,600
December 03, 2025	79.3	79.48	79.48	79.54	79.17	4,000
December 02, 2025	79.25	79.42	79.42	79.45	79.25	4,543
December 01, 2025	79.08	79.19	79.19	79.43	79	6,500
November 28, 2025	79.04	79.81	79.81	79.81	79.01	1,800
November 27, 2025	79.48	79.09	79.09	79.55	79.03	1,331
November 26, 2025	79.38	79.48	79.48	79.66	79.38	5,340
November 25, 2025	78.47	79.34	79.34	79.34	78.47	3,541
November 24, 2025	77.69	78.52	78.52	78.52	77.69	1,637

BMO MSCI All Country World High Quality Index ETF (ZGQ.TO) TSX