BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada
· Delayed Price · Currency is CAD 30.66
+0.06 (0.20%)
At close: Dec 5, 2025
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.59 | 30.75 | 30.59 | 30.66 | 30.66 | 0.20% | 2,224 |
| Dec 4, 2025 | 30.60 | 30.67 | 30.60 | 30.60 | 30.60 | 0.26% | 3,399 |
| Dec 3, 2025 | 30.54 | 30.58 | 30.52 | 30.52 | 30.52 | -0.10% | 3,727 |
| Dec 2, 2025 | 30.46 | 30.55 | 30.45 | 30.55 | 30.55 | 0.16% | 12,103 |
| Dec 1, 2025 | 30.46 | 30.57 | 30.46 | 30.50 | 30.50 | 0.13% | 6,389 |
| Nov 28, 2025 | 30.60 | 30.60 | 30.46 | 30.46 | 30.46 | -0.16% | 992 |
| Nov 27, 2025 | 30.42 | 30.51 | 30.39 | 30.51 | 30.51 | 0.26% | 806 |
| Nov 26, 2025 | 30.40 | 30.55 | 30.40 | 30.43 | 30.43 | 0.36% | 3,961 |
| Nov 25, 2025 | 30.28 | 30.32 | 30.28 | 30.32 | 30.32 | 1.30% | 296 |
| Nov 24, 2025 | 30.11 | 30.11 | 29.93 | 29.93 | 29.93 | -0.50% | 11,574 |
| Nov 21, 2025 | 29.96 | 30.15 | 29.96 | 30.08 | 30.08 | 1.28% | 3,472 |
| Nov 20, 2025 | 30.15 | 30.19 | 29.70 | 29.70 | 29.70 | -0.93% | 5,011 |
| Nov 19, 2025 | 30.05 | 30.10 | 29.94 | 29.98 | 29.98 | 0.47% | 6,286 |
| Nov 18, 2025 | 29.79 | 30.01 | 29.74 | 29.84 | 29.84 | -0.57% | 10,504 |
| Nov 17, 2025 | 30.28 | 30.32 | 30.00 | 30.01 | 30.01 | -0.89% | 6,580 |
| Nov 14, 2025 | 30.37 | 30.40 | 30.28 | 30.28 | 30.28 | -0.53% | 2,110 |
| Nov 13, 2025 | 30.64 | 30.71 | 30.43 | 30.44 | 30.44 | -0.85% | 8,219 |
| Nov 12, 2025 | 30.66 | 30.79 | 30.66 | 30.70 | 30.70 | 0.52% | 1,898 |
| Nov 11, 2025 | 30.48 | 30.62 | 30.48 | 30.54 | 30.54 | 0.86% | 9,855 |
| Nov 10, 2025 | 30.18 | 30.30 | 30.18 | 30.28 | 30.28 | 1.27% | 8,650 |
| Nov 7, 2025 | 29.71 | 29.90 | 29.71 | 29.90 | 29.90 | 0.30% | 3,924 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.81 | 29.81 | 29.81 | -1.55% | 7,516 |
| Nov 5, 2025 | 30.20 | 30.34 | 30.20 | 30.28 | 30.28 | 0.70% | 3,665 |
| Nov 4, 2025 | 30.14 | 30.14 | 30.07 | 30.07 | 30.07 | -0.30% | 1,305 |
| Nov 3, 2025 | 30.28 | 30.28 | 30.14 | 30.16 | 30.16 | -0.13% | 6,439 |
| Oct 31, 2025 | 30.15 | 30.22 | 30.10 | 30.20 | 30.20 | -0.36% | 9,719 |
| Oct 30, 2025 | 30.20 | 30.51 | 30.20 | 30.31 | 30.31 | -0.49% | 11,519 |
| Oct 29, 2025 | 30.50 | 30.54 | 30.45 | 30.46 | 30.46 | 0.03% | 3,517 |
| Oct 28, 2025 | 30.74 | 30.74 | 30.45 | 30.45 | 30.45 | -0.94% | 3,536 |
| Oct 27, 2025 | 30.66 | 30.74 | 30.66 | 30.74 | 30.74 | 0.07% | 1,010 |
| Oct 24, 2025 | 30.73 | 30.80 | 30.70 | 30.72 | 30.72 | -0.03% | 7,708 |
| Oct 23, 2025 | 30.64 | 30.82 | 30.64 | 30.73 | 30.73 | 0.33% | 5,466 |
| Oct 22, 2025 | 30.75 | 30.75 | 30.58 | 30.63 | 30.63 | -0.29% | 5,729 |
| Oct 21, 2025 | 30.76 | 30.81 | 30.69 | 30.72 | 30.72 | -0.29% | 5,672 |
| Oct 20, 2025 | 30.77 | 30.81 | 30.76 | 30.81 | 30.81 | 0.46% | 6,459 |
| Oct 17, 2025 | 30.39 | 30.67 | 30.39 | 30.67 | 30.67 | 0.39% | 3,436 |
| Oct 16, 2025 | 30.62 | 30.79 | 30.55 | 30.55 | 30.55 | 0.36% | 8,464 |
| Oct 15, 2025 | 30.61 | 30.61 | 30.32 | 30.44 | 30.44 | -0.16% | 4,834 |
| Oct 14, 2025 | 30.12 | 30.56 | 30.12 | 30.49 | 30.49 | 0.94% | 8,051 |
| Oct 10, 2025 | 30.60 | 30.70 | 30.20 | 30.21 | 30.21 | -1.29% | 5,671 |
| Oct 9, 2025 | 30.71 | 30.71 | 30.60 | 30.60 | 30.60 | -0.68% | 5,894 |
| Oct 8, 2025 | 30.76 | 30.88 | 30.76 | 30.81 | 30.81 | 0.52% | 6,312 |
| Oct 7, 2025 | 30.71 | 30.72 | 30.62 | 30.65 | 30.65 | -0.42% | 4,887 |
| Oct 6, 2025 | 30.89 | 30.89 | 30.74 | 30.78 | 30.78 | -0.03% | 7,865 |
| Oct 3, 2025 | 30.78 | 30.82 | 30.68 | 30.79 | 30.79 | 0.36% | 5,832 |
| Oct 2, 2025 | 30.71 | 30.74 | 30.64 | 30.68 | 30.68 | 0.59% | 4,601 |
| Oct 1, 2025 | 29.99 | 30.50 | 29.99 | 30.50 | 30.50 | 2.01% | 24,995 |
| Sep 30, 2025 | 29.63 | 29.90 | 29.63 | 29.90 | 29.90 | 0.91% | 29,569 |
| Sep 29, 2025 | 29.59 | 29.64 | 29.59 | 29.63 | 29.63 | -0.13% | 2,201 |
| Sep 26, 2025 | 29.59 | 29.68 | 29.59 | 29.67 | 29.54 | 0.34% | 9,953 |
| Sep 25, 2025 | 29.50 | 29.62 | 29.50 | 29.57 | 29.44 | -0.50% | 13,345 |
| Sep 24, 2025 | 29.71 | 29.77 | 29.69 | 29.72 | 29.59 | -0.23% | 25,652 |
| Sep 23, 2025 | 29.99 | 30.00 | 29.79 | 29.79 | 29.66 | -0.27% | 26,621 |
| Sep 22, 2025 | 29.80 | 29.90 | 29.80 | 29.87 | 29.74 | -0.13% | 3,348 |
| Sep 19, 2025 | 29.90 | 29.95 | 29.88 | 29.91 | 29.78 | -0.07% | 3,274 |
| Sep 18, 2025 | 29.82 | 29.93 | 29.78 | 29.93 | 29.80 | 1.46% | 45,779 |
| Sep 17, 2025 | 29.50 | 29.56 | 29.50 | 29.50 | 29.37 | -0.14% | 3,465 |
| Sep 16, 2025 | 29.73 | 29.73 | 29.54 | 29.54 | 29.41 | -0.91% | 2,186 |
| Sep 15, 2025 | 29.73 | 29.82 | 29.73 | 29.81 | 29.68 | 0.13% | 9,480 |
| Sep 12, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.64 | 0.10% | 540 |
| Sep 11, 2025 | 29.62 | 29.74 | 29.62 | 29.74 | 29.61 | 0.44% | 719 |
| Sep 10, 2025 | 29.64 | 29.71 | 29.61 | 29.61 | 29.48 | -0.47% | 24,923 |
| Sep 9, 2025 | 29.72 | 29.76 | 29.65 | 29.75 | 29.62 | 0.17% | 8,845 |
| Sep 8, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | 29.57 | - | 4,265 |
| Sep 5, 2025 | 29.66 | 29.70 | 29.62 | 29.70 | 29.57 | 0.03% | 1,441 |
| Sep 4, 2025 | 29.54 | 29.74 | 29.54 | 29.69 | 29.56 | 0.75% | 5,227 |
| Sep 3, 2025 | 29.29 | 29.47 | 29.29 | 29.47 | 29.34 | 0.75% | 10,930 |
| Sep 2, 2025 | 29.19 | 29.31 | 29.14 | 29.25 | 29.12 | -0.58% | 6,993 |
| Aug 29, 2025 | 29.51 | 29.51 | 29.39 | 29.42 | 29.29 | -0.27% | 6,485 |
| Aug 28, 2025 | 29.58 | 29.60 | 29.50 | 29.50 | 29.37 | -0.54% | 2,519 |
| Aug 27, 2025 | 29.47 | 29.66 | 29.47 | 29.66 | 29.53 | 0.61% | 17,320 |
| Aug 26, 2025 | 29.59 | 29.59 | 29.42 | 29.48 | 29.35 | -0.37% | 6,298 |
| Aug 25, 2025 | 29.72 | 29.75 | 29.59 | 29.59 | 29.46 | -0.54% | 4,839 |
| Aug 22, 2025 | 29.82 | 29.90 | 29.72 | 29.75 | 29.62 | 0.37% | 4,485 |
| Aug 21, 2025 | 29.68 | 29.69 | 29.64 | 29.64 | 29.51 | -0.54% | 3,951 |
| Aug 20, 2025 | 29.73 | 29.80 | 29.71 | 29.80 | 29.67 | 1.00% | 2,494 |
| Aug 19, 2025 | 29.37 | 29.51 | 29.37 | 29.51 | 29.38 | 0.87% | 13,739 |
| Aug 18, 2025 | 29.20 | 29.30 | 29.19 | 29.25 | 29.12 | 0.34% | 10,989 |
| Aug 15, 2025 | 29.11 | 29.19 | 29.10 | 29.15 | 29.02 | -0.03% | 7,582 |
| Aug 14, 2025 | 29.02 | 29.24 | 29.02 | 29.16 | 29.03 | 0.43% | 9,376 |
| Aug 13, 2025 | 28.92 | 29.04 | 28.92 | 29.04 | 28.91 | -0.60% | 8,895 |
| Aug 12, 2025 | 29.19 | 29.24 | 29.11 | 29.21 | 28.66 | 0.07% | 19,101 |
| Aug 11, 2025 | 29.15 | 29.26 | 29.15 | 29.19 | 28.64 | -0.21% | 4,851 |
| Aug 8, 2025 | 29.22 | 29.33 | 29.22 | 29.25 | 28.70 | -0.48% | 4,224 |
| Aug 7, 2025 | 29.17 | 29.39 | 29.17 | 29.39 | 28.84 | 1.45% | 5,766 |
| Aug 6, 2025 | 29.02 | 29.05 | 28.94 | 28.97 | 28.43 | -0.69% | 19,322 |
| Aug 5, 2025 | 29.14 | 29.17 | 29.14 | 29.17 | 28.62 | 1.00% | 3,572 |
| Aug 1, 2025 | 28.90 | 28.96 | 28.79 | 28.88 | 28.34 | -1.20% | 7,783 |
| Jul 31, 2025 | 29.62 | 29.62 | 29.23 | 29.23 | 28.68 | -1.48% | 11,852 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.67 | 29.67 | 29.12 | -0.34% | 4,140 |
| Jul 29, 2025 | 29.96 | 29.96 | 29.77 | 29.77 | 29.21 | -0.77% | 6,344 |
| Jul 28, 2025 | 30.09 | 30.09 | 29.98 | 30.00 | 29.44 | -0.53% | 7,489 |
| Jul 25, 2025 | 29.95 | 30.21 | 29.95 | 30.16 | 29.60 | - | 13,699 |
| Jul 24, 2025 | 30.22 | 30.27 | 30.15 | 30.16 | 29.60 | -0.85% | 9,584 |
| Jul 23, 2025 | 30.00 | 30.43 | 30.00 | 30.42 | 29.85 | 1.91% | 7,499 |
| Jul 22, 2025 | 29.81 | 29.87 | 29.79 | 29.85 | 29.29 | 0.13% | 3,459 |
| Jul 21, 2025 | 29.90 | 29.90 | 29.79 | 29.81 | 29.25 | -0.30% | 5,554 |
| Jul 18, 2025 | 30.04 | 30.08 | 29.89 | 29.90 | 29.34 | -0.93% | 9,099 |
| Jul 17, 2025 | 30.04 | 30.18 | 30.04 | 30.18 | 29.62 | 0.17% | 5,594 |
| Jul 16, 2025 | 30.14 | 30.14 | 30.00 | 30.13 | 29.57 | -0.33% | 14,481 |