BMO MSCI Europe High Quality Hedged to CAD Index ETF (TSX:ZEQ)
Canada
· Delayed Price · Currency is CAD 30.62
-0.34 (-1.10%)
Apr 28, 2026, 2:37 PM EST
TSX:ZEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.67 | 30.68 | 30.56 | 30.62 | 30.62 | -0.87% | 8,527 |
| Apr 27, 2026 | 30.97 | 30.97 | 30.89 | 30.89 | 30.89 | -0.42% | 1,838 |
| Apr 24, 2026 | 31.26 | 31.26 | 30.95 | 31.02 | 31.02 | - | 1,401 |
| Apr 23, 2026 | 31.10 | 31.14 | 30.54 | 31.02 | 31.02 | 0.10% | 12,688 |
| Apr 22, 2026 | 31.36 | 31.36 | 30.99 | 30.99 | 30.99 | -0.03% | 4,621 |
| Apr 21, 2026 | 31.25 | 31.38 | 31.00 | 31.00 | 31.00 | -1.08% | 21,005 |
| Apr 20, 2026 | 31.73 | 31.73 | 31.34 | 31.34 | 31.34 | -0.95% | 1,305 |
| Apr 17, 2026 | 31.24 | 31.70 | 31.24 | 31.64 | 31.64 | 1.83% | 6,827 |
| Apr 16, 2026 | 31.30 | 31.30 | 31.03 | 31.07 | 31.07 | -0.35% | 7,204 |
| Apr 15, 2026 | 31.22 | 31.22 | 31.03 | 31.18 | 31.18 | -0.45% | 8,555 |
| Apr 14, 2026 | 31.16 | 31.32 | 31.16 | 31.32 | 31.32 | 0.87% | 1,921 |
| Apr 13, 2026 | 30.75 | 31.05 | 30.75 | 31.05 | 31.05 | 0.16% | 6,646 |
| Apr 10, 2026 | 31.03 | 31.03 | 30.97 | 31.00 | 31.00 | -0.10% | 4,326 |
| Apr 9, 2026 | 30.63 | 31.09 | 30.63 | 31.03 | 31.03 | -0.19% | 4,988 |
| Apr 8, 2026 | 30.80 | 31.09 | 30.80 | 31.09 | 31.09 | 2.98% | 19,334 |
| Apr 7, 2026 | 30.28 | 30.28 | 30.06 | 30.19 | 30.19 | -0.26% | 2,439 |
| Apr 6, 2026 | 30.12 | 30.30 | 30.12 | 30.27 | 30.27 | -0.20% | 1,684 |
| Apr 2, 2026 | 29.84 | 30.33 | 29.84 | 30.33 | 30.33 | -0.03% | 8,830 |
| Apr 1, 2026 | 30.18 | 30.34 | 30.08 | 30.34 | 30.34 | 1.47% | 14,479 |
| Mar 31, 2026 | 29.47 | 29.90 | 29.47 | 29.90 | 29.90 | 1.91% | 4,327 |
| Mar 30, 2026 | 29.13 | 29.48 | 29.13 | 29.34 | 29.34 | 1.03% | 6,164 |
| Mar 27, 2026 | 29.19 | 29.29 | 29.00 | 29.04 | 28.91 | -0.82% | 22,399 |
| Mar 26, 2026 | 29.57 | 29.70 | 29.28 | 29.28 | 29.15 | -1.81% | 15,735 |
| Mar 25, 2026 | 29.70 | 29.88 | 29.70 | 29.82 | 29.69 | 0.91% | 2,375 |
| Mar 24, 2026 | 29.40 | 29.55 | 29.40 | 29.55 | 29.42 | 1.23% | 789 |
| Mar 23, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.06 | 0.31% | 854 |
| Mar 20, 2026 | 29.30 | 29.30 | 28.95 | 29.10 | 28.97 | -1.62% | 2,844 |
| Mar 19, 2026 | 29.89 | 29.89 | 29.58 | 29.58 | 29.45 | -1.92% | 12,674 |
| Mar 18, 2026 | 30.52 | 30.58 | 30.16 | 30.16 | 30.02 | -1.60% | 36,138 |
| Mar 17, 2026 | 30.76 | 30.78 | 30.65 | 30.65 | 30.51 | -0.07% | 4,451 |
| Mar 16, 2026 | 30.53 | 30.67 | 30.53 | 30.67 | 30.53 | 0.95% | 637 |
| Mar 13, 2026 | 30.75 | 30.75 | 30.38 | 30.38 | 30.24 | -0.98% | 2,076 |
| Mar 12, 2026 | 30.53 | 30.68 | 30.53 | 30.68 | 30.54 | -0.26% | 7,096 |
| Mar 11, 2026 | 30.85 | 30.85 | 30.61 | 30.76 | 30.62 | -0.03% | 8,028 |
| Mar 10, 2026 | 31.00 | 31.09 | 30.73 | 30.77 | 30.63 | -0.39% | 6,418 |
| Mar 9, 2026 | 30.42 | 30.93 | 30.25 | 30.89 | 30.75 | 0.39% | 9,015 |
| Mar 6, 2026 | 30.77 | 30.85 | 30.59 | 30.77 | 30.63 | -0.65% | 11,537 |
| Mar 5, 2026 | 31.34 | 31.34 | 30.97 | 30.97 | 30.83 | -2.12% | 19,936 |
| Mar 4, 2026 | 31.78 | 31.78 | 31.64 | 31.64 | 31.50 | 0.60% | 599 |
| Mar 3, 2026 | 31.39 | 31.49 | 31.11 | 31.45 | 31.31 | -2.09% | 22,466 |
| Mar 2, 2026 | 32.07 | 32.24 | 32.05 | 32.12 | 31.98 | -1.14% | 4,302 |
| Feb 27, 2026 | 32.31 | 32.65 | 32.31 | 32.49 | 32.34 | 0.28% | 8,595 |
| Feb 26, 2026 | 32.52 | 32.52 | 32.40 | 32.40 | 32.25 | -0.46% | 4,461 |
| Feb 25, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.40 | -0.21% | 1,873 |
| Feb 24, 2026 | 32.60 | 32.62 | 32.60 | 32.62 | 32.47 | 0.80% | 3,961 |
| Feb 23, 2026 | 32.51 | 32.51 | 32.34 | 32.36 | 32.22 | -0.77% | 8,092 |
| Feb 20, 2026 | 32.55 | 32.63 | 32.55 | 32.61 | 32.46 | 0.80% | 3,220 |
| Feb 19, 2026 | 32.40 | 32.40 | 32.30 | 32.35 | 32.21 | 0.15% | 1,447 |
| Feb 18, 2026 | 32.38 | 32.42 | 32.30 | 32.30 | 32.16 | 0.31% | 11,207 |
| Feb 17, 2026 | 31.96 | 32.20 | 31.96 | 32.20 | 32.06 | 0.97% | 40,749 |
| Feb 13, 2026 | 31.96 | 31.96 | 31.89 | 31.89 | 31.75 | 0.13% | 1,222 |
| Feb 12, 2026 | 31.98 | 31.98 | 31.80 | 31.85 | 31.71 | -0.44% | 5,204 |
| Feb 11, 2026 | 31.90 | 32.03 | 31.86 | 31.99 | 31.85 | 0.41% | 13,396 |
| Feb 10, 2026 | 31.75 | 31.90 | 31.75 | 31.86 | 31.72 | 0.25% | 2,402 |
| Feb 9, 2026 | 31.92 | 31.92 | 31.73 | 31.78 | 31.64 | -0.19% | 11,290 |
| Feb 6, 2026 | 31.47 | 31.84 | 31.47 | 31.84 | 31.70 | 1.47% | 5,173 |
| Feb 5, 2026 | 31.42 | 31.50 | 31.38 | 31.38 | 31.24 | -0.19% | 1,139 |
| Feb 4, 2026 | 31.70 | 31.74 | 31.34 | 31.44 | 31.30 | 0.96% | 6,959 |
| Feb 3, 2026 | 31.64 | 31.64 | 31.14 | 31.14 | 31.00 | -1.95% | 13,613 |
| Feb 2, 2026 | 31.54 | 31.80 | 31.54 | 31.76 | 31.62 | 1.21% | 3,980 |
| Jan 30, 2026 | 31.50 | 31.50 | 31.32 | 31.38 | 31.24 | -0.22% | 21,432 |
| Jan 29, 2026 | 31.35 | 31.45 | 31.35 | 31.45 | 31.31 | 0.96% | 3,325 |
| Jan 28, 2026 | 31.36 | 31.36 | 31.10 | 31.15 | 31.01 | -1.05% | 12,986 |
| Jan 27, 2026 | 31.60 | 31.67 | 31.48 | 31.48 | 31.34 | -0.25% | 19,125 |
| Jan 26, 2026 | 31.60 | 31.60 | 31.52 | 31.56 | 31.42 | 0.06% | 5,986 |
| Jan 23, 2026 | 31.49 | 31.55 | 31.47 | 31.54 | 31.40 | -0.03% | 5,595 |
| Jan 22, 2026 | 31.58 | 31.65 | 31.54 | 31.55 | 31.41 | - | 1,976 |
| Jan 21, 2026 | 31.51 | 31.67 | 31.13 | 31.55 | 31.41 | 0.86% | 31,408 |
| Jan 20, 2026 | 31.34 | 31.40 | 31.24 | 31.28 | 31.14 | -1.01% | 5,236 |
| Jan 19, 2026 | 31.37 | 31.60 | 31.35 | 31.60 | 31.46 | -1.40% | 11,794 |
| Jan 16, 2026 | 32.01 | 32.10 | 32.00 | 32.05 | 31.91 | 0.56% | 5,015 |
| Jan 15, 2026 | 31.94 | 32.00 | 31.87 | 31.87 | 31.73 | 0.25% | 9,153 |
| Jan 14, 2026 | 31.70 | 31.79 | 31.70 | 31.79 | 31.65 | 0.19% | 4,546 |
| Jan 13, 2026 | 31.74 | 31.76 | 31.71 | 31.73 | 31.59 | -0.31% | 2,708 |
| Jan 12, 2026 | 31.76 | 31.86 | 31.76 | 31.83 | 31.69 | 0.06% | 9,401 |
| Jan 9, 2026 | 31.56 | 31.82 | 31.56 | 31.81 | 31.67 | 1.21% | 7,378 |
| Jan 8, 2026 | 31.34 | 31.48 | 31.30 | 31.43 | 31.29 | 0.19% | 5,165 |
| Jan 7, 2026 | 31.40 | 31.45 | 31.32 | 31.37 | 31.23 | -0.19% | 8,030 |
| Jan 6, 2026 | 31.35 | 31.43 | 31.29 | 31.43 | 31.29 | 0.96% | 21,207 |
| Jan 5, 2026 | 31.03 | 31.19 | 30.96 | 31.13 | 30.99 | 0.78% | 7,851 |
| Jan 2, 2026 | 30.82 | 30.89 | 30.78 | 30.89 | 30.75 | 0.72% | 5,240 |
| Dec 31, 2025 | 30.69 | 30.70 | 30.60 | 30.67 | 30.53 | -0.45% | 3,550 |
| Dec 30, 2025 | 30.81 | 30.81 | 30.80 | 30.81 | 30.67 | -0.42% | 1,267 |
| Dec 29, 2025 | 30.81 | 30.94 | 30.81 | 30.94 | 30.67 | 0.10% | 4,330 |
| Dec 24, 2025 | 30.85 | 30.97 | 30.78 | 30.91 | 30.64 | 0.19% | 34,827 |
| Dec 23, 2025 | 30.75 | 30.85 | 30.75 | 30.85 | 30.58 | 0.33% | 4,876 |
| Dec 22, 2025 | 30.63 | 30.75 | 30.63 | 30.75 | 30.48 | 0.13% | 3,270 |
| Dec 19, 2025 | 30.76 | 30.82 | 30.71 | 30.71 | 30.44 | -0.03% | 2,020 |
| Dec 18, 2025 | 30.50 | 30.72 | 30.50 | 30.72 | 30.45 | 0.99% | 5,280 |
| Dec 17, 2025 | 30.55 | 30.68 | 30.42 | 30.42 | 30.16 | -0.65% | 20,604 |
| Dec 16, 2025 | 30.63 | 30.72 | 30.57 | 30.62 | 30.35 | -0.33% | 7,687 |
| Dec 15, 2025 | 30.66 | 30.79 | 30.66 | 30.72 | 30.45 | 0.56% | 5,980 |
| Dec 12, 2025 | 30.76 | 30.77 | 30.55 | 30.55 | 30.29 | -0.55% | 6,930 |
| Dec 11, 2025 | 30.58 | 30.74 | 30.58 | 30.72 | 30.45 | -0.07% | 7,305 |
| Dec 10, 2025 | 30.54 | 30.78 | 30.54 | 30.74 | 30.47 | 0.95% | 4,725 |
| Dec 9, 2025 | 30.50 | 30.55 | 30.45 | 30.45 | 30.19 | -0.33% | 5,488 |
| Dec 8, 2025 | 30.68 | 30.68 | 30.55 | 30.55 | 30.29 | -0.36% | 5,023 |
| Dec 5, 2025 | 30.59 | 30.75 | 30.59 | 30.66 | 30.39 | 0.20% | 2,224 |
| Dec 4, 2025 | 30.60 | 30.67 | 30.60 | 30.60 | 30.34 | 0.26% | 3,399 |
| Dec 3, 2025 | 30.54 | 30.58 | 30.52 | 30.52 | 30.26 | -0.10% | 3,727 |