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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	107.49	106.94	106.94	107.49	106.67	4,500
September 09, 2025	106.31	106.76	106.76	106.77	106.08	6,531
September 08, 2025	106.05	106.04	106.04	106.59	106.04	6,100
September 05, 2025	106.55	106	106	106.55	105.16	4,714
September 04, 2025	104.87	105.72	105.72	105.72	104.76	3,794
September 03, 2025	104.35	104.21	104.41	104.57	103.97	4,237
September 02, 2025	103.05	103.53	103.53	103.62	102.7	9,300
August 29, 2025	105.26	104.03	104.03	105.26	103.8	6,700
August 28, 2025	105.1	105.51	105.51	105.51	105.1	3,317
August 27, 2025	105.3	105.07	105.07	105.46	104.9	3,742
August 26, 2025	104.99	105.23	105.23	105.23	104.87	8,688
August 25, 2025	104.9	105.31	105.31	105.31	104.55	5,236
August 22, 2025	104.58	105.16	105.16	105.59	104.28	16,600
August 21, 2025	104.28	104.14	104.14	104.57	103.69	6,700
August 20, 2025	104.6	104.34	104.34	104.6	103	18,732
August 19, 2025	106.1	104.89	104.89	106.1	104.76	11,306
August 18, 2025	105.65	105.88	105.88	105.99	105.65	3,600
August 15, 2025	106.45	105.96	105.96	106.45	105.79	14,606
August 14, 2025	106.11	106.53	106.53	106.68	106.11	4,200
August 13, 2025	106.54	106.11	106.11	106.54	106	2,932
August 12, 2025	105.5	106.23	106.23	106.23	104.97	6,800
August 11, 2025	105.32	104.79	104.79	105.47	104.79	7,400
August 08, 2025	104.11	104.92	104.92	105.01	104.11	4,300
August 07, 2025	104.4	103.98	103.98	104.69	103.64	9,618
August 06, 2025	102.6	103.57	103.57	103.69	102.51	6,218
August 05, 2025	103.5	102.54	102.54	103.69	102.54	7,137
August 01, 2025	102.4	101.68	101.68	102.4	101.09	16,909
July 31, 2025	105.73	104.08	104.08	105.73	103.85	5,900
July 30, 2025	104.36	104.49	104.49	104.63	103.9	8,628
July 29, 2025	104.46	103.74	103.74	104.46	103.74	4,515
July 28, 2025	103.64	103.72	103.72	103.73	103.54	5,238
July 25, 2025	102.9	103.16	103.16	103.5	102.9	6,825
July 24, 2025	102.24	102.49	102.49	102.65	101.94	4,102
July 23, 2025	101.78	101.79	101.79	101.85	101.45	8,469

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