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
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
November 21, 2025	76.93	77.45	77.45	77.87	76.8	7,373
November 20, 2025	78.17	76.81	76.81	78.53	76.81	3,706
November 19, 2025	77.27	77.39	77.39	77.65	77.14	11,011
November 18, 2025	76.7	76.62	76.62	77.02	76.3	15,400
November 17, 2025	78.29	77.46	77.46	78.29	77.33	3,532
November 14, 2025	78.27	78.12	78.12	78.27	77.63	6,102
November 13, 2025	78.71	78.09	78.09	78.74	78.06	6,079
November 12, 2025	79.16	79.15	79.15	79.16	78.85	7,723
November 11, 2025	78.64	79.02	79.02	79.02	78.64	1,100
November 10, 2025	78.09	78.7	78.7	78.8	78.09	6,427
November 07, 2025	77.72	77.5	77.5	77.72	76.95	6,400
November 06, 2025	78.67	78.03	78.03	78.67	78.03	4,320
November 05, 2025	78.75	78.98	78.98	79.23	78.7	10,200
November 04, 2025	78.2	78.37	78.37	78.72	78.2	6,700
November 03, 2025	79.17	79.57	79.57	79.57	78.96	19,322
October 31, 2025	79.49	78.8	78.8	79.49	78.65	2,229
October 30, 2025	79.29	78.81	78.81	79.29	78.81	5,643
October 29, 2025	79.57	79.21	79.21	79.57	78.9	18,116
October 28, 2025	79.49	79.25	79.25	79.49	79.05	6,411
October 27, 2025	79.22	79.55	79.55	79.55	79.13	4,500
October 24, 2025	78.76	78.62	78.62	78.86	78.62	8,100
October 23, 2025	77.78	78.07	78.07	78.2	77.78	8,000
October 22, 2025	78.38	77.61	77.61	78.38	77.42	4,900
October 21, 2025	78.65	78.45	78.45	78.65	78.42	4,055
October 20, 2025	77.92	78.72	78.72	78.77	77.92	11,823
October 17, 2025	77.24	77.7	77.7	77.79	77.2	11,600
October 16, 2025	77.92	77.36	77.36	78.04	77.16	6,630

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