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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	90.75	90.88	90.88	90.95	90.75	4,200
August 12, 2025	89.83	90.6	90.6	90.6	89.83	4,211
August 11, 2025	90	89.62	89.62	90.08	89.62	4,346
August 08, 2025	89.26	89.74	89.74	89.74	89.26	4,534
August 07, 2025	89.26	88.73	88.73	89.26	88.5	3,045
August 06, 2025	88.97	89.68	89.68	89.69	88.97	2,700
August 05, 2025	89.5	89.06	89.06	89.8	89.06	5,200
August 01, 2025	89	88.56	88.56	89	88.25	6,200
July 31, 2025	90.23	89.95	89.95	91.06	89.94	9,014
July 30, 2025	90.33	90.13	90.13	90.5	89.78	8,900
July 29, 2025	90.43	89.95	89.95	90.43	89.86	4,800
July 28, 2025	90.04	90.07	90.07	90.25	89.93	6,239
July 25, 2025	89.24	89.99	89.99	90.02	89.24	2,100
July 24, 2025	89.21	89.24	89.24	89.37	89.14	4,600
July 23, 2025	88.34	88.73	88.73	88.74	88.34	5,500
July 22, 2025	88.35	88.23	88.23	88.35	88.13	4,700
July 21, 2025	88.73	88.71	88.71	89.13	88.71	3,441
July 18, 2025	89.22	88.78	88.78	89.22	88.7	3,126
July 17, 2025	88.86	89.14	89.14	89.18	88.83	3,109
July 16, 2025	88.26	88.42	88.42	88.64	87.8	8,343
July 15, 2025	88.65	88.26	88.26	88.72	88.26	6,647
July 14, 2025	88.11	88.63	88.63	88.71	88.11	7,003
July 11, 2025	88.34	88.34	88.34	88.53	88.24	3,600
July 10, 2025	88.78	88.69	88.69	88.95	88.67	3,384
July 09, 2025	88.37	88.84	88.84	89	88.37	16,100
July 08, 2025	88.35	88.31	88.31	88.55	88.2	2,749
July 07, 2025	88.29	88.35	88.35	88.35	87.96	5,017
July 04, 2025	88.2	87.96	87.96	88.2	87.72	3,731
July 03, 2025	87.87	88.33	88.33	88.33	87.87	6,938
July 02, 2025	87.39	87.71	87.71	87.91	87.39	6,223
June 30, 2025	87.85	87.85	87.85	87.85	87.46	1,923
June 27, 2025	87	87.81	87.81	87.92	87	11,432
June 26, 2025	86.8	86.85	86.74	86.93	86.51	13,300
June 25, 2025	87.03	86.88	86.77	87.2	86.86	4,800
June 24, 2025	86.07	86.89	86.78	86.96	86.07	10,016
June 23, 2025	84.93	85.8	85.69	85.8	84.93	16,800
June 20, 2025	85.39	84.94	84.94	85.39	84.67	11,213
June 19, 2025	85	84.84	84.84	85.12	84.84	44,200
June 18, 2025	85.48	85.22	85.22	85.94	85.2	6,400
June 17, 2025	85.37	85.45	85.45	85.7	85.34	10,623
June 16, 2025	85.51	85.79	85.79	85.97	85.51	3,307
June 13, 2025	85.92	85.08	85.08	85.92	85.08	4,000
June 12, 2025	86.39	86.59	86.59	86.63	86.25	5,207
June 11, 2025	87.39	86.78	86.78	87.39	86.55	6,137
June 10, 2025	86.88	87.06	87.06	87.1	86.78	1,700
June 09, 2025	87	86.63	86.63	87	86.63	5,600
June 06, 2025	86.39	87	87	87.05	86.39	4,300
June 05, 2025	85.89	86.19	86.19	86.59	85.73	5,128
June 04, 2025	86.24	86.33	86.33	86.46	86.11	2,400
June 03, 2025	85.55	86.11	86.11	86.17	85.55	2,925
June 02, 2025	84.85	85.5	85.5	85.51	84.68	11,421
May 30, 2025	85.37	85.41	85.41	85.58	84.75	4,022
May 29, 2025	86.19	85.67	85.67	86.19	85.3	4,400
May 28, 2025	86.24	85.57	85.57	86.24	85.54	9,402
May 27, 2025	84.69	85.76	85.76	85.76	84.69	4,113
May 26, 2025	84.06	84.75	84.75	84.77	84.06	7,418
May 23, 2025	84.2	83.69	83.69	84.2	83.69	12,500
May 22, 2025	85.69	85.57	85.57	85.74	85.2	3,320

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