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
September 12, 2025	74.74	74.7	74.7	74.85	74.67	6,346
September 11, 2025	74.5	74.85	74.85	74.86	74.5	5,900
September 10, 2025	74.77	74.46	74.46	74.77	74.21	4,514
September 09, 2025	73.84	74.39	74.39	74.39	73.84	6,236
September 08, 2025	73.84	73.9	73.9	74.15	73.84	19,932
September 05, 2025	74.09	73.97	73.97	74.1	73.67	3,013
September 04, 2025	73.36	73.84	73.84	73.85	73.36	5,300
September 03, 2025	73.05	73.18	73.18	73.18	72.89	15,130
September 02, 2025	72.43	72.45	72.45	72.45	71.89	3,300
August 29, 2025	72.94	72.87	72.87	72.94	72.65	11,632
August 28, 2025	73.33	73.21	73.21	73.33	73.07	8,741
August 27, 2025	73.45	73.25	73.25	73.51	73.25	82,840
August 26, 2025	73.43	73.49	73.49	73.49	73.11	14,013
August 25, 2025	73.29	73.4	73.4	73.55	73.29	5,443
August 22, 2025	73.41	73.49	73.49	73.73	73.41	5,130
August 21, 2025	72.82	72.82	72.82	73.11	72.67	14,748
August 20, 2025	72.92	72.95	72.95	72.96	72.45	5,300
August 19, 2025	73.25	73.02	73.02	73.41	72.95	3,846
August 18, 2025	72.89	72.97	72.97	73.21	72.89	9,233
August 15, 2025	73.4	73	73	73.4	72.94	24,200
August 14, 2025	72.93	73.08	73.08	73.09	72.85	8,315
August 13, 2025	72.96	72.87	72.87	73	72.78	6,600
August 12, 2025	72.3	72.66	72.66	72.68	72.3	6,707
August 11, 2025	72	71.86	71.86	72.14	71.86	6,000
August 08, 2025	71.56	71.89	71.89	71.92	71.56	38,600
August 07, 2025	71.6	71.33	71.33	71.67	71.09	11,700
August 06, 2025	71.39	71.41	71.41	71.42	71.04	12,900
August 05, 2025	71.26	71.21	71.21	71.48	70.98	5,928
August 01, 2025	70.71	70.43	70.43	70.71	70.2	8,209
July 31, 2025	71.86	71.46	71.46	72.36	71.46	11,400
July 30, 2025	71.68	71.55	71.55	71.93	71.46	8,417
July 29, 2025	71.81	71.63	71.63	71.91	71.6	6,300
July 28, 2025	71.99	71.81	71.81	71.99	71.73	4,800
July 25, 2025	71.64	71.95	71.95	72.07	71.64	12,100
July 24, 2025	71.66	71.48	71.48	71.73	71.47	21,600
July 23, 2025	71	71.49	71.49	71.49	71	12,900
July 22, 2025	71.3	70.85	70.85	71.3	70.7	7,800
July 21, 2025	71.09	71.15	71.15	71.47	71.09	9,333
July 18, 2025	71.35	71.15	71.15	71.35	71.04	10,042
July 17, 2025	71.19	71.42	71.42	71.46	71.19	8,600
July 16, 2025	71.1	70.9	70.9	71.1	70.38	5,702
July 15, 2025	70.8	70.83	70.83	71.2	70.8	13,724
July 14, 2025	70.73	70.89	70.89	71.03	70.68	5,807
July 11, 2025	70.8	70.81	70.81	70.92	70.8	5,000
July 10, 2025	71.11	71.17	71.17	71.37	71.11	6,921
July 09, 2025	70.91	71.26	71.26	71.26	70.88	8,800
July 08, 2025	70.56	70.57	70.57	70.82	70.56	11,511
July 07, 2025	70.36	70.42	70.42	70.76	70.35	38,500
July 04, 2025	70.62	70.74	70.74	70.74	70.29	6,000
July 03, 2025	70.5	70.25	70.25	70.74	70.25	7,505
July 02, 2025	70.25	70.26	70.26	70.63	70.25	13,000
June 30, 2025	70.77	70.68	70.68	70.77	70.21	8,400
June 27, 2025	70.1	70.65	70.65	70.65	70.1	8,100
June 26, 2025	69.76	69.8	69.68	69.8	69.46	9,200
June 25, 2025	69.66	69.81	69.69	69.81	69.61	12,336
June 24, 2025	69.02	69.65	69.53	69.74	69.02	4,600
June 23, 2025	68.09	69.06	68.94	69.06	67.97	9,600
June 20, 2025	68.5	68.31	68.19	68.83	68.05	9,244
June 19, 2025	67.52	68.12	68	68.24	67.52	11,508
June 18, 2025	68.7	68.47	68.35	68.73	68.4	11,200

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