BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada
· Delayed Price · Currency is CAD 78.85
-0.03 (-0.04%)
Mar 9, 2026, 3:27 PM EST
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.53 | 77.70 | 77.15 | 77.34 | - | -1.95% | 4,965 |
| Mar 6, 2026 | 79.30 | 79.30 | 78.70 | 78.88 | 78.88 | -1.76% | 6,888 |
| Mar 5, 2026 | 80.50 | 80.65 | 79.58 | 80.29 | 80.29 | -1.30% | 12,480 |
| Mar 4, 2026 | 81.30 | 81.51 | 80.87 | 81.35 | 81.35 | 0.58% | 17,693 |
| Mar 3, 2026 | 80.77 | 81.01 | 79.99 | 80.88 | 80.88 | -1.61% | 17,047 |
| Mar 2, 2026 | 81.14 | 82.43 | 81.14 | 82.20 | 82.20 | -0.13% | 14,397 |
| Feb 27, 2026 | 82.71 | 82.71 | 81.96 | 82.31 | 82.31 | -0.60% | 11,667 |
| Feb 26, 2026 | 83.47 | 83.47 | 82.29 | 82.81 | 82.81 | -0.46% | 8,265 |
| Feb 25, 2026 | 82.99 | 83.21 | 82.88 | 83.19 | 83.19 | 1.20% | 11,420 |
| Feb 24, 2026 | 81.72 | 82.21 | 81.64 | 82.20 | 82.20 | 0.59% | 17,046 |
| Feb 23, 2026 | 82.46 | 82.46 | 81.45 | 81.72 | 81.72 | -0.58% | 10,646 |
| Feb 20, 2026 | 81.65 | 82.23 | 81.65 | 82.20 | 82.20 | 0.71% | 5,020 |
| Feb 19, 2026 | 81.48 | 81.62 | 81.35 | 81.62 | 81.62 | -0.26% | 6,584 |
| Feb 18, 2026 | 81.65 | 81.97 | 81.51 | 81.83 | 81.83 | 0.96% | 16,515 |
| Feb 17, 2026 | 80.81 | 81.37 | 80.40 | 81.05 | 81.05 | 0.10% | 58,452 |
| Feb 13, 2026 | 81.08 | 81.32 | 80.70 | 80.97 | 80.97 | 0.11% | 4,173 |
| Feb 12, 2026 | 81.90 | 81.90 | 80.73 | 80.88 | 80.88 | -0.98% | 6,434 |
| Feb 11, 2026 | 82.00 | 82.00 | 81.42 | 81.68 | 81.68 | 0.34% | 20,045 |
| Feb 10, 2026 | 81.60 | 81.60 | 81.29 | 81.40 | 81.40 | -0.13% | 10,564 |
| Feb 9, 2026 | 81.17 | 81.55 | 81.17 | 81.51 | 81.51 | -0.15% | 4,371 |
| Feb 6, 2026 | 80.76 | 81.65 | 80.66 | 81.63 | 81.63 | 2.04% | 8,992 |
| Feb 5, 2026 | 80.40 | 80.40 | 79.75 | 80.00 | 80.00 | -1.17% | 7,013 |
| Feb 4, 2026 | 81.23 | 81.55 | 80.39 | 80.95 | 80.95 | 0.36% | 10,350 |
| Feb 3, 2026 | 82.02 | 82.02 | 80.43 | 80.66 | 80.66 | -1.54% | 6,977 |
| Feb 2, 2026 | 80.69 | 82.05 | 80.69 | 81.92 | 81.92 | 1.19% | 6,245 |
| Jan 30, 2026 | 80.88 | 81.10 | 80.43 | 80.96 | 80.96 | -0.15% | 33,716 |
| Jan 29, 2026 | 81.03 | 81.09 | 80.10 | 81.08 | 81.08 | 0.33% | 4,884 |
| Jan 28, 2026 | 81.48 | 81.48 | 80.70 | 80.81 | 80.81 | -0.36% | 9,404 |
| Jan 27, 2026 | 81.35 | 81.36 | 81.10 | 81.10 | 81.10 | -0.43% | 5,418 |
| Jan 26, 2026 | 80.68 | 81.53 | 80.68 | 81.45 | 81.45 | 0.74% | 14,508 |
| Jan 23, 2026 | 80.56 | 81.10 | 80.56 | 80.85 | 80.85 | -0.14% | 23,595 |
| Jan 22, 2026 | 81.50 | 81.50 | 80.89 | 80.96 | 80.96 | 0.10% | 8,099 |
| Jan 21, 2026 | 79.92 | 81.25 | 79.75 | 80.88 | 80.88 | 1.32% | 9,133 |
| Jan 20, 2026 | 80.31 | 80.35 | 79.80 | 79.83 | 79.83 | -1.58% | 9,843 |
| Jan 19, 2026 | 81.15 | 81.15 | 80.64 | 81.11 | 81.11 | -0.73% | 6,023 |
| Jan 16, 2026 | 81.96 | 81.96 | 81.67 | 81.71 | 81.71 | 0.20% | 3,943 |
| Jan 15, 2026 | 81.96 | 81.96 | 81.49 | 81.55 | 81.55 | 0.36% | 6,734 |
| Jan 14, 2026 | 81.27 | 81.27 | 80.77 | 81.26 | 81.26 | -0.12% | 8,287 |
| Jan 13, 2026 | 81.67 | 81.67 | 81.21 | 81.36 | 81.36 | -0.54% | 38,813 |
| Jan 12, 2026 | 81.08 | 81.83 | 81.08 | 81.80 | 81.80 | 0.09% | 12,632 |
| Jan 9, 2026 | 80.93 | 81.78 | 80.93 | 81.73 | 81.73 | 1.25% | 16,839 |
| Jan 8, 2026 | 80.46 | 80.72 | 80.40 | 80.72 | 80.72 | -0.10% | 26,026 |
| Jan 7, 2026 | 80.59 | 80.93 | 80.50 | 80.80 | 80.80 | 0.27% | 5,092 |
| Jan 6, 2026 | 79.78 | 80.69 | 79.78 | 80.58 | 80.58 | 1.40% | 40,290 |
| Jan 5, 2026 | 79.34 | 79.74 | 79.25 | 79.47 | 79.47 | 0.73% | 33,070 |
| Jan 2, 2026 | 79.10 | 79.10 | 78.59 | 78.90 | 78.90 | 0.58% | 10,728 |
| Dec 31, 2025 | 78.52 | 78.75 | 78.42 | 78.44 | 78.44 | -0.18% | 2,840 |
| Dec 30, 2025 | 78.88 | 78.89 | 78.58 | 78.58 | 78.58 | -0.20% | 6,677 |
| Dec 29, 2025 | 78.35 | 78.83 | 78.35 | 78.74 | 78.64 | -0.15% | 6,403 |
| Dec 24, 2025 | 78.54 | 78.87 | 78.54 | 78.86 | 78.76 | 0.22% | 6,967 |
| Dec 23, 2025 | 78.43 | 78.74 | 78.43 | 78.69 | 78.59 | -0.01% | 11,912 |
| Dec 22, 2025 | 78.74 | 78.74 | 78.42 | 78.70 | 78.60 | 0.08% | 8,864 |
| Dec 19, 2025 | 78.20 | 78.64 | 78.20 | 78.64 | 78.54 | 1.17% | 13,766 |
| Dec 18, 2025 | 77.80 | 78.16 | 77.65 | 77.73 | 77.63 | 0.82% | 4,599 |
| Dec 17, 2025 | 78.34 | 78.34 | 77.10 | 77.10 | 77.00 | -1.21% | 6,886 |
| Dec 16, 2025 | 78.00 | 78.06 | 77.61 | 78.05 | 77.95 | -0.41% | 7,588 |
| Dec 15, 2025 | 78.47 | 78.55 | 78.17 | 78.37 | 78.27 | 0.24% | 8,137 |
| Dec 12, 2025 | 79.00 | 79.00 | 78.13 | 78.18 | 78.08 | -0.84% | 15,186 |
| Dec 11, 2025 | 78.78 | 78.90 | 78.40 | 78.84 | 78.74 | 0.14% | 4,833 |
| Dec 10, 2025 | 78.46 | 78.80 | 78.44 | 78.73 | 78.63 | 0.31% | 18,395 |
| Dec 9, 2025 | 78.48 | 78.61 | 78.43 | 78.49 | 78.39 | -0.19% | 6,546 |
| Dec 8, 2025 | 78.67 | 78.71 | 78.54 | 78.64 | 78.54 | -0.33% | 4,733 |
| Dec 5, 2025 | 79.36 | 79.48 | 78.84 | 78.90 | 78.80 | -0.59% | 4,388 |
| Dec 4, 2025 | 79.77 | 79.77 | 79.30 | 79.37 | 79.27 | -0.14% | 5,583 |
| Dec 3, 2025 | 79.30 | 79.54 | 79.17 | 79.48 | 79.38 | 0.08% | 3,963 |
| Dec 2, 2025 | 79.25 | 79.45 | 79.25 | 79.42 | 79.32 | 0.29% | 4,543 |
| Dec 1, 2025 | 79.08 | 79.43 | 79.00 | 79.19 | 79.09 | -0.78% | 6,477 |
| Nov 28, 2025 | 79.04 | 79.81 | 79.01 | 79.81 | 79.71 | 0.91% | 1,796 |
| Nov 27, 2025 | 79.48 | 79.55 | 79.03 | 79.09 | 78.99 | -0.49% | 1,331 |
| Nov 26, 2025 | 79.38 | 79.66 | 79.38 | 79.48 | 79.38 | 0.18% | 5,340 |
| Nov 25, 2025 | 78.47 | 79.34 | 78.47 | 79.34 | 79.24 | 1.04% | 3,541 |
| Nov 24, 2025 | 77.69 | 78.52 | 77.69 | 78.52 | 78.42 | 1.38% | 1,637 |
| Nov 21, 2025 | 76.93 | 77.87 | 76.80 | 77.45 | 77.35 | 0.83% | 7,373 |
| Nov 20, 2025 | 78.17 | 78.53 | 76.81 | 76.81 | 76.71 | -0.75% | 3,706 |
| Nov 19, 2025 | 77.27 | 77.65 | 77.14 | 77.39 | 77.29 | 1.00% | 11,011 |
| Nov 18, 2025 | 76.70 | 77.02 | 76.30 | 76.62 | 76.52 | -1.08% | 15,366 |
| Nov 17, 2025 | 78.29 | 78.29 | 77.33 | 77.46 | 77.36 | -0.84% | 3,532 |
| Nov 14, 2025 | 78.27 | 78.27 | 77.63 | 78.12 | 78.02 | 0.04% | 6,102 |
| Nov 13, 2025 | 78.71 | 78.74 | 78.06 | 78.09 | 77.99 | -1.34% | 6,079 |
| Nov 12, 2025 | 79.16 | 79.16 | 78.85 | 79.15 | 79.05 | 0.16% | 7,723 |
| Nov 11, 2025 | 78.64 | 79.02 | 78.64 | 79.02 | 78.92 | 0.41% | 1,076 |
| Nov 10, 2025 | 78.09 | 78.80 | 78.09 | 78.70 | 78.60 | 1.55% | 6,427 |
| Nov 7, 2025 | 77.72 | 77.72 | 76.95 | 77.50 | 77.40 | -0.68% | 6,390 |
| Nov 6, 2025 | 78.67 | 78.67 | 78.03 | 78.03 | 77.93 | -1.20% | 4,320 |
| Nov 5, 2025 | 78.75 | 79.23 | 78.70 | 78.98 | 78.88 | 0.78% | 10,170 |
| Nov 4, 2025 | 78.20 | 78.72 | 78.20 | 78.37 | 78.27 | -1.51% | 6,655 |
| Nov 3, 2025 | 79.17 | 79.57 | 78.96 | 79.57 | 79.47 | 0.98% | 19,322 |
| Oct 31, 2025 | 79.49 | 79.49 | 78.65 | 78.80 | 78.70 | -0.01% | 2,229 |
| Oct 30, 2025 | 79.29 | 79.29 | 78.81 | 78.81 | 78.71 | -0.50% | 5,643 |
| Oct 29, 2025 | 79.57 | 79.57 | 78.90 | 79.21 | 79.11 | -0.05% | 18,116 |
| Oct 28, 2025 | 79.49 | 79.49 | 79.05 | 79.25 | 79.15 | -0.38% | 6,411 |
| Oct 27, 2025 | 79.22 | 79.55 | 79.13 | 79.55 | 79.45 | 1.18% | 4,477 |
| Oct 24, 2025 | 78.76 | 78.86 | 78.62 | 78.62 | 78.52 | 0.70% | 8,082 |
| Oct 23, 2025 | 77.78 | 78.20 | 77.78 | 78.07 | 77.97 | 0.59% | 7,951 |
| Oct 22, 2025 | 78.38 | 78.38 | 77.42 | 77.61 | 77.51 | -1.07% | 4,882 |
| Oct 21, 2025 | 78.65 | 78.65 | 78.42 | 78.45 | 78.35 | -0.34% | 4,055 |
| Oct 20, 2025 | 77.92 | 78.77 | 77.92 | 78.72 | 78.62 | 1.31% | 11,823 |
| Oct 17, 2025 | 77.24 | 77.79 | 77.20 | 77.70 | 77.60 | 0.44% | 11,565 |
| Oct 16, 2025 | 77.92 | 78.04 | 77.16 | 77.36 | 77.26 | -0.28% | 6,630 |
| Oct 15, 2025 | 77.65 | 77.93 | 77.28 | 77.58 | 77.48 | 0.66% | 7,032 |