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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	114.73	114.21	114.21	114.73	113.28	9,296
January 13, 2026	115.58	115.36	115.36	115.96	115	14,700
January 12, 2026	114.76	115.57	115.57	115.78	114.76	9,916
January 09, 2026	114.5	115.76	115.76	115.95	114.45	25,625
January 08, 2026	114.74	114.22	114.22	114.74	113.68	9,500
January 07, 2026	114.02	114.8	114.8	115.23	114.02	11,604
January 06, 2026	113.24	114.35	114.35	114.35	113.1	8,140
January 05, 2026	113.3	112.85	112.85	113.33	112.79	8,205
January 02, 2026	113.15	111.77	111.77	113.51	111.46	7,900
December 31, 2025	112.77	111.9	111.9	112.77	111.9	5,208
December 30, 2025	112.79	112.65	112.65	112.85	112.65	2,500
December 29, 2025	112.84	113.21	112.93	113.21	112.76	4,600
December 23, 2025	112.83	113.42	113.42	113.42	112.83	5,105
December 22, 2025	113.84	113.36	113.36	113.84	113.2	7,834
December 19, 2025	112.16	113.15	113.15	113.17	112.16	8,405
December 18, 2025	111.62	111.65	111.65	112.07	111.48	13,619
December 17, 2025	112.26	110.07	110.07	112.26	110	10,322
December 16, 2025	111.12	111.93	111.93	112.07	110.98	12,100
December 15, 2025	113.13	111.77	111.77	113.13	111.67	8,537
December 12, 2025	113.84	112.27	112.27	114.03	112.12	13,091
December 11, 2025	114.24	114.51	114.51	114.56	113.17	9,800
December 10, 2025	114.87	115.08	115.08	115.36	114.45	14,544
December 09, 2025	114.64	115.08	115.08	115.25	114.56	3,903
December 08, 2025	115.08	114.7	114.7	115.23	114.56	8,500
December 05, 2025	115.39	114.95	114.95	115.87	114.89	13,000
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

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