Skip to main content
BMO All-Equity ETF (TSX:ZEQT)
Canada flag Canada · Delayed Price · Currency is CAD
20.46
-0.15 (-0.73%)
At close: Dec 5, 2025

TSX:ZEQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6220.6220.4620.4620.46-0.73%43,648
Dec 4, 202520.6220.6220.5420.6120.610.39%60,980
Dec 3, 202520.5020.5320.4320.5320.530.24%29,902
Dec 2, 202520.5820.5820.4220.4820.48-0.87%42,744
Dec 1, 202520.5320.6620.4520.6620.660.10%74,329
Nov 28, 202520.5320.6620.4920.6420.640.24%36,028
Nov 27, 202520.6420.6420.5220.5920.590.24%66,904
Nov 26, 202520.5220.5620.5020.5420.540.54%33,348
Nov 25, 202520.3120.4420.1920.4320.430.84%63,476
Nov 24, 202520.1120.2620.0420.2620.261.35%55,264
Nov 21, 202519.8420.1019.8219.9919.990.96%52,108
Nov 20, 202520.2320.3219.8019.8019.80-1.20%47,620
Nov 19, 202519.9720.0819.9320.0420.040.70%49,830
Nov 18, 202519.9919.9919.8119.9019.90-1.04%41,254
Nov 17, 202520.3020.3020.0420.1120.11-0.84%65,714
Nov 14, 202520.1620.3620.0420.2820.28-57,094
Nov 13, 202520.5620.5620.2520.2820.28-1.46%46,370
Nov 12, 202520.5520.5820.5420.5820.580.49%41,543
Nov 11, 202520.4020.4920.3920.4820.480.24%20,175
Nov 10, 202520.3620.4420.3020.4320.431.39%42,472
Nov 7, 202520.1620.1619.9520.1520.15-0.35%97,238
Nov 6, 202520.4020.4020.2020.2220.22-0.83%33,068
Nov 5, 202520.2720.4520.2720.3920.390.74%12,758
Nov 4, 202520.3720.3720.2420.2420.24-1.08%58,676
Nov 3, 202520.5620.5620.3820.4620.460.20%33,392
Oct 31, 202520.4620.4620.3220.4220.420.49%35,344
Oct 30, 202520.4820.4820.3220.3220.32-0.39%78,473
Oct 29, 202520.5120.5120.3220.4020.40-0.29%59,236
Oct 28, 202520.5220.5220.4420.4620.46-0.20%64,121
Oct 27, 202520.4320.5020.4220.5020.500.79%41,379
Oct 24, 202520.3020.4020.3020.3420.340.69%72,624
Oct 23, 202520.1420.2420.1220.2020.200.60%29,237
Oct 22, 202520.1920.1919.9720.0820.08-0.40%48,880
Oct 21, 202520.2920.2920.1520.1620.16-0.69%19,674
Oct 20, 202520.1820.3120.1820.3020.301.10%23,318
Oct 17, 202520.0720.1019.9820.0820.08-0.15%36,361
Oct 16, 202520.2120.2920.0620.1120.11-0.35%31,199
Oct 15, 202520.1620.2920.0520.1820.180.65%73,959
Oct 14, 202519.9120.1319.8420.0520.051.73%91,999
Oct 10, 202520.2120.2119.7119.7119.71-2.33%125,568
Oct 9, 202520.2720.2720.1320.1820.18-0.30%39,306
Oct 8, 202520.1820.2420.1120.2420.240.65%27,063
Oct 7, 202520.2820.2820.0920.1120.11-0.59%52,692
Oct 6, 202520.2520.2720.2020.2320.230.35%58,430
Oct 3, 202520.1520.2320.1420.1620.160.30%117,627
Oct 2, 202520.1220.1220.0220.1020.10-0.74%49,455
Oct 1, 202519.9620.2519.9220.2520.251.71%40,045
Sep 30, 202519.9019.9119.8019.9119.91-0.85%42,659
Sep 29, 202519.9320.0819.8220.0820.081.06%58,912
Sep 26, 202519.8319.8719.8219.8719.800.40%35,114
Sep 25, 202519.7619.7919.6919.7919.72-0.15%33,515
Sep 24, 202519.9019.9019.8119.8219.75-0.05%59,883
Sep 23, 202519.9319.9419.8119.8319.76-0.30%69,472
Sep 22, 202519.7919.9019.7519.8919.810.66%88,589
Sep 19, 202519.7919.7919.6619.7619.690.36%48,508
Sep 18, 202519.6819.7319.6219.6919.620.61%60,623
Sep 17, 202519.6119.6319.5019.5719.50-80,689
Sep 16, 202519.6819.6819.5419.5719.50-0.31%29,991
Sep 15, 202519.6919.6919.6019.6319.560.15%69,342
Sep 12, 202519.6519.6519.5919.6019.53-0.10%40,789
Sep 11, 202519.5319.6319.5319.6219.550.72%19,182
Sep 10, 202519.5219.5219.4519.4819.410.36%39,064
Sep 9, 202519.4019.4319.3219.4119.340.31%58,119
Sep 8, 202519.3619.3619.3019.3519.28-0.67%64,860
Sep 5, 202519.3819.4819.2119.4819.411.14%75,253
Sep 4, 202519.1719.2619.1319.2619.190.84%64,417
Sep 3, 202519.1019.1119.0419.1019.030.42%32,683
Sep 2, 202519.2119.2118.9019.0218.95-0.16%111,243
Aug 29, 202519.1419.1419.0019.0518.98-0.47%65,011
Aug 28, 202519.1819.1819.0819.1419.070.05%58,747
Aug 27, 202519.1519.1619.1019.1319.06-0.05%83,642
Aug 26, 202519.1219.1419.0919.1419.070.10%55,311
Aug 25, 202519.2019.2019.1019.1219.05-0.42%46,192
Aug 22, 202519.2019.2319.0719.2019.131.05%81,735
Aug 21, 202518.9519.0218.9419.0018.93-30,265
Aug 20, 202519.0319.0318.8819.0018.93-52,675
Aug 19, 202519.0419.0818.9819.0018.93-0.11%39,857
Aug 18, 202519.0819.0818.9919.0218.950.07%32,692
Aug 15, 202519.0519.0518.9819.0118.93-0.03%74,592
Aug 14, 202519.0019.0218.9519.0118.940.07%39,186
Aug 13, 202519.0619.0618.9619.0018.930.39%82,086
Aug 12, 202518.7918.9318.7918.9318.861.07%27,012
Aug 11, 202518.7518.8018.7318.7318.66-0.07%71,535
Aug 8, 202518.6518.7518.6518.7418.670.64%82,182
Aug 7, 202518.7718.7718.6018.6218.55-0.11%34,662
Aug 6, 202518.6318.6518.5618.6418.570.65%57,918
Aug 5, 202518.6618.6618.4818.5218.451.13%58,233
Aug 1, 202518.4318.4318.2018.3118.24-1.42%114,822
Jul 31, 202518.7718.7718.5418.5818.51-0.38%69,525
Jul 30, 202518.7118.7118.5818.6518.58-0.09%52,845
Jul 29, 202518.7218.7218.6318.6618.590.18%59,952
Jul 28, 202518.7018.7018.6018.6318.56-0.27%45,033
Jul 25, 202518.5918.6918.5918.6818.610.68%39,162
Jul 24, 202518.5918.5918.5418.5518.480.09%42,054
Jul 23, 202518.4818.5418.4618.5418.470.85%88,347
Jul 22, 202518.4618.4618.3518.3818.31-0.26%53,127
Jul 21, 202518.4018.5018.4018.4318.36-94,635
Jul 18, 202518.5118.5118.4218.4318.36-0.23%47,418
Jul 17, 202518.3518.4818.3518.4718.400.93%35,088
Jul 16, 202518.3418.3418.1718.3018.230.13%108,942