BMO NASDAQ 100 Equity Index ETF - ZNQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	115.89	115.6	115.6	115.89	114.97	10,096
December 03, 2025	115.02	115.65	115.65	115.78	114.78	9,000
December 02, 2025	115.22	115.61	115.61	115.88	115.08	12,700
December 01, 2025	114.07	114.87	114.87	115.04	113.82	12,224
November 28, 2025	114.74	115.09	115.09	115.11	114.36	21,945
November 27, 2025	114.83	114.89	114.89	114.91	114.61	6,748
November 26, 2025	114.8	114.75	114.75	115.05	114.38	12,700
November 25, 2025	113.32	114.31	114.31	114.34	112.3	17,032
November 24, 2025	111.53	113.59	113.59	113.74	111.53	19,800
November 21, 2025	110.01	110.5	110.5	111.78	109.07	65,700
November 20, 2025	114.34	109.84	109.84	114.81	109.66	81,691
November 19, 2025	111.22	112.12	112.12	112.91	111.22	22,822
November 18, 2025	111.85	110.85	110.85	112.2	110.38	33,628
November 17, 2025	113.27	112.77	112.77	114.15	112.15	20,332
November 14, 2025	111.86	113.46	113.46	114.3	111.43	19,792
November 13, 2025	115.02	113.45	113.45	115.04	113.2	15,800
November 12, 2025	116.54	115.51	115.51	116.54	115.07	12,400
November 11, 2025	115.71	115.78	115.78	115.91	115.1	8,600
November 10, 2025	115.5	116.21	116.21	116.31	115.15	28,121
November 07, 2025	113.85	113.77	113.77	113.85	112.1	16,100
November 06, 2025	116.63	114.81	114.81	116.63	114.7	16,600
November 05, 2025	116.19	116.96	116.96	117.54	116.19	12,114
November 04, 2025	116.56	116.05	116.05	117.39	116.04	16,100
November 03, 2025	118.81	118.01	118.01	118.86	118.01	7,301
October 31, 2025	118.38	117.38	117.38	118.38	116.9	6,400
October 30, 2025	117.73	116.71	116.71	117.73	116.63	4,974
October 29, 2025	117.81	117.87	117.87	117.87	116.95	7,918
October 28, 2025	117.26	117.33	117.33	117.67	116.85	5,100
October 27, 2025	116.27	116.94	116.94	116.94	116.27	9,200
October 24, 2025	114.74	114.88	114.88	115.26	114.74	10,700
October 23, 2025	112.63	113.56	113.56	113.69	112.63	4,977
October 22, 2025	114	112.61	112.61	114	111.95	8,425
October 21, 2025	114.19	114.07	114.07	114.19	113.94	2,144
October 20, 2025	113.38	114.19	114.19	114.33	113.38	5,000
October 17, 2025	111.75	112.58	112.58	112.81	111.71	13,202
October 16, 2025	112.9	112.1	112.1	113.35	111.46	9,331
October 15, 2025	112.76	112.35	112.35	113.29	111.76	7,400
October 14, 2025	111.2	111.71	111.71	112.41	110.53	23,048
October 10, 2025	113.93	109.74	109.74	114.02	109.71	32,029
October 09, 2025	113.56	113.81	113.81	113.81	113.38	3,398
October 08, 2025	112.31	113.39	113.39	113.39	112.31	1,673
October 07, 2025	113.14	112.18	112.18	113.14	112	7,536
October 06, 2025	113.13	112.8	112.8	113.13	112.63	6,145
October 03, 2025	112.58	111.91	111.91	112.64	111.87	17,406
October 02, 2025	112.37	112.51	112.51	112.54	112.37	2,716
October 01, 2025	110.75	111.87	111.87	111.93	110.68	3,300
September 30, 2025	110.88	111.13	111.13	111.13	110.42	8,722
September 29, 2025	111	110.83	110.83	111.54	110.64	4,700
September 26, 2025	110.18	110.45	110.45	110.55	109.68	5,900
September 25, 2025	109.71	109.94	109.94	110.15	109	6,618
September 24, 2025	110.66	110.19	110.19	110.66	109.78	3,949
September 23, 2025	110.83	110.07	110.07	110.83	110	14,400
September 22, 2025	109.76	110.73	110.73	110.8	109.76	6,200
September 19, 2025	109.75	109.83	109.83	109.89	109.11	5,000
September 18, 2025	109.05	109.2	109.2	109.6	109	6,136
September 17, 2025	108.2	107.87	107.87	108.2	107	7,100
September 16, 2025	108.29	108.06	108.06	108.29	107.91	3,900
September 15, 2025	108.2	108.11	108.11	108.52	108.1	5,514
September 12, 2025	107.65	107.98	107.98	108.05	107.65	3,200
September 11, 2025	107.31	107.5	107.5	107.5	107.15	5,500

BMO NASDAQ 100 Equity Index ETF (ZNQ.TO) TSX