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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.57	99.23	99.23	99.23	98.57	6,900
February 19, 2026	98.65	98.64	98.64	98.65	98.35	7,000
February 18, 2026	98.58	98.91	98.91	99.03	98.32	6,614
February 17, 2026	97.95	98.1	98.1	98.5	97.82	6,400
February 13, 2026	98.2	98.05	98.05	98.56	97.82	5,500
February 12, 2026	99	97.57	97.57	99	97.57	17,525
February 11, 2026	98.73	98.78	98.78	98.92	98.6	6,123
February 10, 2026	98.77	98.47	98.47	98.85	98.44	4,400
February 09, 2026	98.8	98.87	98.87	99.08	98.77	7,834
February 06, 2026	98.06	99.48	99.48	99.48	98.06	4,816
February 05, 2026	97.91	97.74	97.74	98.02	97.5	9,200
February 04, 2026	98.81	98.37	98.37	98.99	98.22	20,744
February 03, 2026	99.79	98.39	98.39	99.79	98.08	3,200
February 02, 2026	98.57	99.74	99.74	99.96	98.57	7,732
January 30, 2026	98	98.39	98.39	98.39	97.76	6,708
January 29, 2026	98.74	98.36	98.36	98.74	97.5	12,921
January 28, 2026	98.12	98.32	98.32	98.57	98.12	15,219
January 27, 2026	99.26	98.54	98.54	99.26	98.42	5,732
January 26, 2026	98.72	99.54	99.54	99.62	98.72	33,300
January 23, 2026	98.9	98.73	98.73	99.29	98.67	14,533
January 22, 2026	99.86	99.33	99.33	99.9	99.25	43,900
January 21, 2026	98.2	99.26	99.26	99.69	98	6,600
January 20, 2026	98.8	98.11	98.11	98.84	98.06	6,300
January 19, 2026	98.81	99.56	99.56	99.56	98.67	11,300
January 16, 2026	100.17	100.29	100.29	100.6	100.17	5,630
January 15, 2026	100.72	100.31	100.31	100.72	100.27	3,400
January 14, 2026	100.19	99.94	99.94	100.19	99.28	9,500
January 13, 2026	100.61	100.39	100.39	100.61	100.1	7,900
January 12, 2026	100.08	100.71	100.71	100.71	100.08	4,112
January 09, 2026	100	100.73	100.73	100.93	100	8,700
January 08, 2026	99.82	99.79	99.79	99.92	99.74	15,030
January 07, 2026	99.71	99.69	99.69	100.04	99.61	10,608
January 06, 2026	98.65	99.74	99.74	99.74	98.65	4,735
January 05, 2026	97.7	98.38	98.38	98.7	97.7	6,700
January 02, 2026	98.09	97.49	97.49	98.09	97.15	10,808
December 31, 2025	98.16	97.43	97.43	98.16	97.43	2,913
December 30, 2025	98.01	97.87	97.87	98.21	97.87	7,400
December 29, 2025	98.2	98.26	98.15	98.33	98	2,500
December 23, 2025	98	98.01	98.01	98.08	97.88	1,100
December 22, 2025	98.3	98.19	98.19	98.3	98.1	2,726
December 19, 2025	97.37	98.19	98.19	98.19	97.37	2,036
December 18, 2025	97.52	97.37	97.37	97.74	97.32	3,300
December 17, 2025	97.65	96.66	96.66	97.65	96.66	2,831
December 16, 2025	97.59	97.47	97.47	97.59	96.93	4,200
December 15, 2025	97.88	97.97	97.97	98.12	97.8	16,700
December 12, 2025	98.37	97.7	97.7	98.37	97.6	2,867
December 11, 2025	97.55	98.3	98.3	98.3	97.24	4,015
December 10, 2025	97.72	97.59	97.59	97.9	97.4	2,500
December 09, 2025	97.59	97.66	97.66	97.74	97.59	835
December 08, 2025	98.17	97.74	97.74	98.17	97.68	2,811
December 05, 2025	98.76	98.37	98.37	98.9	98.26	2,600
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

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