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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	102.56	101.52	101.52	102.56	101.39	8,563
July 21, 2025	102.5	102.57	102.57	103.03	102.46	11,935
July 18, 2025	102.7	102.36	102.36	102.7	102.18	6,700
July 17, 2025	102.12	102.69	102.69	102.71	102.08	4,625
July 16, 2025	101.6	101.45	101.45	101.67	100.45	23,938
July 15, 2025	101.9	101.6	101.6	102	101.6	4,947
July 14, 2025	101	101.26	101.26	101.39	100.68	4,619
July 11, 2025	100.54	100.85	100.85	101.1	100.46	2,410
July 10, 2025	101.45	100.83	100.83	101.45	100.72	6,203
July 09, 2025	100.77	101.17	101.17	101.45	100.77	4,595
July 08, 2025	100.46	100.46	100.46	100.66	100.26	9,668
July 07, 2025	100.35	100.28	100.28	100.43	99.95	12,400
July 04, 2025	99.92	99.99	99.99	100.5	99.89	9,114
July 03, 2025	99.81	100.21	100.21	100.41	99.81	9,400
July 02, 2025	99.08	99.52	99.52	99.86	99.06	6,400
June 30, 2025	100.09	99.92	99.92	100.14	99.62	7,207
June 27, 2025	99.45	99.83	99.83	100.13	99.28	15,326
June 26, 2025	98.54	99.02	99.02	99.1	98.39	10,900
June 25, 2025	99.06	98.65	98.65	99.25	98.56	7,500
June 24, 2025	97.92	98.51	98.51	98.58	97.79	14,700
June 23, 2025	96.53	97.13	97.13	97.19	95.95	14,117
June 20, 2025	96.84	95.92	95.92	97.08	95.7	8,700
June 19, 2025	96.52	95.31	95.31	96.59	95.28	6,600
June 18, 2025	96.11	96.19	96.19	96.75	95.96	8,700
June 17, 2025	95.94	95.85	95.85	96.15	95.71	7,642
June 16, 2025	95.42	96.19	96.19	96.36	95.42	8,400
June 13, 2025	95.43	94.97	94.97	95.86	94.97	23,332
June 12, 2025	96.01	96.37	96.37	96.55	96.01	11,015
June 11, 2025	97.31	96.63	96.63	97.31	96.26	26,522

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