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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	99.79	99.06	99.06	99.79	98.86	5,208
December 03, 2025	98.91	99.16	99.16	99.28	98.6	4,400
December 02, 2025	99.22	99.21	99.21	99.22	98.81	3,033
December 01, 2025	98.54	98.77	98.77	99.1	98.54	4,531
November 28, 2025	98.8	99.33	99.33	99.63	98.74	6,600
November 27, 2025	99.59	98.8	98.8	100.13	98.52	3,904
November 26, 2025	99.68	99.21	99.21	99.68	99.21	3,491
November 25, 2025	98.05	99.21	99.21	99.26	97.97	4,732
November 24, 2025	97.45	97.98	97.98	98.05	97.34	5,300
November 21, 2025	95.46	96.61	96.61	97.4	95.46	5,500
November 20, 2025	97.4	95.41	95.41	97.89	95.39	7,900
November 19, 2025	96.69	96.45	96.45	96.69	95.96	2,740
November 18, 2025	95.72	95.38	95.38	95.8	95.02	6,138
November 17, 2025	96.6	96.35	96.35	97.17	96.03	4,714
November 14, 2025	96.7	96.99	96.99	97.48	96.25	9,212
November 13, 2025	97.98	97.42	97.42	97.98	97.2	3,300
November 12, 2025	98.2	98.33	98.33	98.39	97.86	2,015
November 11, 2025	97.51	97.98	97.98	98	97.41	1,807
November 10, 2025	97.38	97.76	97.76	97.82	97.2	4,231
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

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