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
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
October 15, 2025	77.65	77.58	77.58	77.93	77.28	7,032
October 14, 2025	76.78	77.07	77.07	77.39	76.4	10,100
October 10, 2025	77.99	75.94	75.94	78.3	75.9	35,000
October 09, 2025	78.2	78.21	78.21	78.21	77.98	6,227
October 08, 2025	77.8	78.04	78.04	78.07	77.8	2,100
October 07, 2025	78.16	77.6	77.6	78.16	77.52	5,800
October 06, 2025	77.72	77.98	77.98	78.08	77.72	10,600
October 03, 2025	77.65	77.64	77.64	77.92	77.62	5,503
October 02, 2025	77.46	77.47	77.47	77.47	77.26	13,122
October 01, 2025	76.3	77.17	77.17	77.17	76.3	16,711
September 30, 2025	75.74	76.16	76.16	76.28	75.74	7,744
September 29, 2025	76.15	75.74	75.74	76.33	75.74	5,993
September 26, 2025	75.58	75.84	75.74	76	75.52	19,227
September 25, 2025	75.67	75.53	75.53	75.67	75.29	13,825
September 24, 2025	75.94	75.87	75.87	76	75.75	4,900
September 23, 2025	76.26	75.94	75.94	76.35	75.93	2,400
September 22, 2025	75.55	76.24	76.24	76.32	75.55	9,623
September 19, 2025	75.75	75.53	75.53	75.75	75.46	1,938
September 18, 2025	75.3	75.41	75.41	75.72	75.3	11,100
September 17, 2025	74.98	74.81	74.81	75	74.47	9,600
September 16, 2025	74.89	74.74	74.74	74.89	74.62	7,522
September 15, 2025	75.09	74.74	74.74	75.09	74.7	4,000
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

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