Skip to main content
BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada flag Canada · Delayed Price · Currency is CAD
30.89
+0.12 (0.39%)
Mar 9, 2026, 3:56 PM EST

TSX:ZEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.4230.4230.2530.25--1.69%6,572
Mar 6, 202630.7730.8530.5930.7730.77-0.65%11,537
Mar 5, 202631.3431.3430.9730.9730.97-2.12%19,936
Mar 4, 202631.7831.7831.6431.6431.640.60%599
Mar 3, 202631.3931.4931.1131.4531.45-2.09%22,466
Mar 2, 202632.0732.2432.0532.1232.12-1.14%4,302
Feb 27, 202632.3132.6532.3132.4932.490.28%8,595
Feb 26, 202632.5232.5232.4032.4032.40-0.46%4,461
Feb 25, 202632.5532.5532.5532.5532.55-0.21%1,873
Feb 24, 202632.6032.6232.6032.6232.620.80%3,961
Feb 23, 202632.5132.5132.3432.3632.36-0.77%8,092
Feb 20, 202632.5532.6332.5532.6132.610.80%3,220
Feb 19, 202632.4032.4032.3032.3532.350.15%1,447
Feb 18, 202632.3832.4232.3032.3032.300.31%11,207
Feb 17, 202631.9632.2031.9632.2032.200.97%40,749
Feb 13, 202631.9631.9631.8931.8931.890.13%1,222
Feb 12, 202631.9831.9831.8031.8531.85-0.44%5,204
Feb 11, 202631.9032.0331.8631.9931.990.41%13,396
Feb 10, 202631.7531.9031.7531.8631.860.25%2,402
Feb 9, 202631.9231.9231.7331.7831.78-0.19%11,290
Feb 6, 202631.4731.8431.4731.8431.841.47%5,173
Feb 5, 202631.4231.5031.3831.3831.38-0.19%1,139
Feb 4, 202631.7031.7431.3431.4431.440.96%6,959
Feb 3, 202631.6431.6431.1431.1431.14-1.95%13,613
Feb 2, 202631.5431.8031.5431.7631.761.21%3,980
Jan 30, 202631.5031.5031.3231.3831.38-0.22%21,432
Jan 29, 202631.3531.4531.3531.4531.450.96%3,325
Jan 28, 202631.3631.3631.1031.1531.15-1.05%12,986
Jan 27, 202631.6031.6731.4831.4831.48-0.25%19,125
Jan 26, 202631.6031.6031.5231.5631.560.06%5,986
Jan 23, 202631.4931.5531.4731.5431.54-0.03%5,595
Jan 22, 202631.5831.6531.5431.5531.55-1,976
Jan 21, 202631.5131.6731.1331.5531.550.86%31,408
Jan 20, 202631.3431.4031.2431.2831.28-1.01%5,236
Jan 19, 202631.3731.6031.3531.6031.60-1.40%11,794
Jan 16, 202632.0132.1032.0032.0532.050.56%5,015
Jan 15, 202631.9432.0031.8731.8731.870.25%9,153
Jan 14, 202631.7031.7931.7031.7931.790.19%4,546
Jan 13, 202631.7431.7631.7131.7331.73-0.31%2,708
Jan 12, 202631.7631.8631.7631.8331.830.06%9,401
Jan 9, 202631.5631.8231.5631.8131.811.21%7,378
Jan 8, 202631.3431.4831.3031.4331.430.19%5,165
Jan 7, 202631.4031.4531.3231.3731.37-0.19%8,030
Jan 6, 202631.3531.4331.2931.4331.430.96%21,207
Jan 5, 202631.0331.1930.9631.1331.130.78%7,851
Jan 2, 202630.8230.8930.7830.8930.890.72%5,240
Dec 31, 202530.6930.7030.6030.6730.67-0.45%3,550
Dec 30, 202530.8130.8130.8030.8130.81-0.42%1,267
Dec 29, 202530.8130.9430.8130.9430.810.10%4,330
Dec 24, 202530.8530.9730.7830.9130.780.19%34,827
Dec 23, 202530.7530.8530.7530.8530.720.33%4,876
Dec 22, 202530.6330.7530.6330.7530.620.13%3,270
Dec 19, 202530.7630.8230.7130.7130.58-0.03%2,020
Dec 18, 202530.5030.7230.5030.7230.590.99%5,280
Dec 17, 202530.5530.6830.4230.4230.29-0.65%20,604
Dec 16, 202530.6330.7230.5730.6230.49-0.33%7,687
Dec 15, 202530.6630.7930.6630.7230.590.56%5,980
Dec 12, 202530.7630.7730.5530.5530.42-0.55%6,930
Dec 11, 202530.5830.7430.5830.7230.59-0.07%7,305
Dec 10, 202530.5430.7830.5430.7430.610.95%4,725
Dec 9, 202530.5030.5530.4530.4530.32-0.33%5,488
Dec 8, 202530.6830.6830.5530.5530.42-0.36%5,023
Dec 5, 202530.5930.7530.5930.6630.530.20%2,224
Dec 4, 202530.6030.6730.6030.6030.470.26%3,399
Dec 3, 202530.5430.5830.5230.5230.39-0.10%3,727
Dec 2, 202530.4630.5530.4530.5530.420.16%12,103
Dec 1, 202530.4630.5730.4630.5030.370.13%6,389
Nov 28, 202530.6030.6030.4630.4630.33-0.16%992
Nov 27, 202530.4230.5130.3930.5130.380.26%806
Nov 26, 202530.4030.5530.4030.4330.300.36%3,961
Nov 25, 202530.2830.3230.2830.3230.191.30%296
Nov 24, 202530.1130.1129.9329.9329.80-0.50%11,574
Nov 21, 202529.9630.1529.9630.0829.951.28%3,472
Nov 20, 202530.1530.1929.7029.7029.58-0.93%5,011
Nov 19, 202530.0530.1029.9429.9829.850.47%6,286
Nov 18, 202529.7930.0129.7429.8429.71-0.57%10,504
Nov 17, 202530.2830.3230.0030.0129.88-0.89%6,580
Nov 14, 202530.3730.4030.2830.2830.15-0.53%2,110
Nov 13, 202530.6430.7130.4330.4430.31-0.85%8,219
Nov 12, 202530.6630.7930.6630.7030.570.52%1,898
Nov 11, 202530.4830.6230.4830.5430.410.86%9,855
Nov 10, 202530.1830.3030.1830.2830.151.27%8,650
Nov 7, 202529.7129.9029.7129.9029.770.30%3,924
Nov 6, 202530.0030.0029.8129.8129.68-1.55%7,516
Nov 5, 202530.2030.3430.2030.2830.150.70%3,665
Nov 4, 202530.1430.1430.0730.0729.94-0.30%1,305
Nov 3, 202530.2830.2830.1430.1630.03-0.13%6,439
Oct 31, 202530.1530.2230.1030.2030.07-0.36%9,719
Oct 30, 202530.2030.5130.2030.3130.18-0.49%11,519
Oct 29, 202530.5030.5430.4530.4630.330.03%3,517
Oct 28, 202530.7430.7430.4530.4530.32-0.94%3,536
Oct 27, 202530.6630.7430.6630.7430.610.07%1,010
Oct 24, 202530.7330.8030.7030.7230.59-0.03%7,708
Oct 23, 202530.6430.8230.6430.7330.600.33%5,466
Oct 22, 202530.7530.7530.5830.6330.50-0.29%5,729
Oct 21, 202530.7630.8130.6930.7230.59-0.29%5,672
Oct 20, 202530.7730.8130.7630.8130.680.46%6,459
Oct 17, 202530.3930.6730.3930.6730.540.39%3,436
Oct 16, 202530.6230.7930.5530.5530.420.36%8,464
Oct 15, 202530.6130.6130.3230.4430.31-0.16%4,834