BMO MSCI USA High Quality Index ETF - ZUQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	96.62	96.17	96.17	96.62	95.63	3,500
November 06, 2025	97.66	97.08	97.08	97.66	97.08	10,710
November 05, 2025	97.45	97.97	97.97	98.39	97.45	3,100
November 04, 2025	97.3	97.33	97.33	97.79	97.28	3,835
November 03, 2025	98.37	97.97	97.97	98.37	97.82	3,200
October 31, 2025	97.94	97.83	97.83	98.02	97.54	8,200
October 30, 2025	97.92	97.62	97.62	98.04	97.61	3,645
October 29, 2025	98.22	97.93	97.93	98.22	97.66	6,633
October 28, 2025	98.87	98.09	98.09	98.87	98.08	6,900
October 27, 2025	97.79	98.5	98.5	98.5	97.79	4,700
October 24, 2025	97.58	97.33	97.33	97.7	97.29	11,500
October 23, 2025	96.3	96.8	96.8	96.92	96.3	7,942
October 22, 2025	97.15	96.14	96.14	97.15	95.88	4,700
October 21, 2025	96.85	96.98	96.98	97.1	96.85	2,761
October 20, 2025	96.33	96.95	96.95	97.05	96.33	3,500
October 17, 2025	95.5	95.73	95.73	95.84	95.33	7,600
October 16, 2025	96.07	95.38	95.38	96.29	95.12	4,300
October 15, 2025	96.44	95.93	95.93	96.44	95.8	2,014
October 14, 2025	94.95	95.63	95.63	95.89	94.57	4,600
October 10, 2025	96.9	94.29	94.29	96.92	94.28	8,400
October 09, 2025	96.5	96.78	96.78	96.82	96.5	5,600
October 08, 2025	96.29	96.61	96.61	96.67	96.16	2,928
October 07, 2025	96.57	96.15	96.15	96.57	96	2,000
October 06, 2025	96.2	96.44	96.44	96.63	96.2	2,930
October 03, 2025	96.3	96.32	96.32	96.65	96.28	2,600
October 02, 2025	95.95	96.22	96.22	96.24	95.87	5,000
October 01, 2025	95.09	95.89	95.89	95.9	95.09	3,039
September 30, 2025	94.12	95.06	95.06	95.06	94.12	14,700
September 29, 2025	94.36	94.33	94.33	94.64	94.24	6,400
September 26, 2025	94	94.3	94.3	94.3	93.97	1,300
September 25, 2025	93.52	93.89	93.89	93.91	93.52	5,100
September 24, 2025	94.4	94.17	94.17	94.4	94.04	4,200
September 23, 2025	94.63	94.2	94.2	94.63	94.1	2,220
September 22, 2025	93.99	94.63	94.63	94.63	93.99	3,747
September 19, 2025	94	94.03	94.03	94.04	93.5	13,400
September 18, 2025	93.4	93.66	93.66	94.1	93.4	9,800
September 17, 2025	92.98	92.97	92.97	93.03	92.49	3,500
September 16, 2025	92.73	92.61	92.61	92.73	92.35	2,400
September 15, 2025	92.91	92.63	92.63	93	92.6	6,500
September 12, 2025	93.05	92.81	92.81	93.05	92.79	2,500
September 11, 2025	92.86	93.12	93.12	93.18	92.8	4,900
September 10, 2025	92.83	92.48	92.48	92.83	92.24	2,011
September 09, 2025	92.38	92.83	92.83	92.83	92.35	2,124
September 08, 2025	91.96	91.99	91.99	92.26	91.93	2,800
September 05, 2025	92.26	92.11	92.11	92.26	91.75	2,676
September 04, 2025	91.35	92.39	92.39	92.39	91.35	6,907
September 03, 2025	90.92	91.1	91.1	91.23	90.92	2,800
September 02, 2025	90.13	90.54	90.54	90.55	90.13	6,000
August 29, 2025	91.26	90.84	90.84	91.26	90.75	5,903
August 28, 2025	91.37	91.4	91.4	91.4	91.1	2,148
August 27, 2025	91.57	91.43	91.43	91.86	91.43	2,044
August 26, 2025	91.54	91.56	91.56	91.56	91.32	1,848
August 25, 2025	91.4	91.47	91.47	91.47	91.4	434
August 22, 2025	91.4	91.47	91.47	92	91.4	2,700
August 21, 2025	90.84	90.99	90.99	91.27	90.84	1,900
August 20, 2025	90.89	91.09	91.09	91.15	90.41	5,021
August 19, 2025	91.44	91.16	91.16	91.44	91.09	1,035
August 18, 2025	90.99	91.18	91.18	91.32	90.99	3,017
August 15, 2025	91.5	91.31	91.31	91.5	91.16	2,800
August 14, 2025	90.72	91.35	91.35	91.37	90.72	6,101

BMO MSCI USA High Quality Index ETF (ZUQ.TO) TSX