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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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