BMO MSCI All Country World High Quality Index ETF (TSX:ZGQ)
Canada
· Delayed Price · Currency is CAD 78.90
-0.47 (-0.59%)
At close: Dec 5, 2025
TSX:ZGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.36 | 79.48 | 78.84 | 78.90 | 78.90 | -0.59% | 4,388 |
| Dec 4, 2025 | 79.77 | 79.77 | 79.30 | 79.37 | 79.37 | -0.14% | 5,583 |
| Dec 3, 2025 | 79.30 | 79.54 | 79.17 | 79.48 | 79.48 | 0.08% | 3,963 |
| Dec 2, 2025 | 79.25 | 79.45 | 79.25 | 79.42 | 79.42 | 0.29% | 4,543 |
| Dec 1, 2025 | 79.08 | 79.43 | 79.00 | 79.19 | 79.19 | -0.78% | 6,477 |
| Nov 28, 2025 | 79.04 | 79.81 | 79.01 | 79.81 | 79.81 | 0.91% | 1,796 |
| Nov 27, 2025 | 79.48 | 79.55 | 79.03 | 79.09 | 79.09 | -0.49% | 1,331 |
| Nov 26, 2025 | 79.38 | 79.66 | 79.38 | 79.48 | 79.48 | 0.18% | 5,340 |
| Nov 25, 2025 | 78.47 | 79.34 | 78.47 | 79.34 | 79.34 | 1.04% | 3,541 |
| Nov 24, 2025 | 77.69 | 78.52 | 77.69 | 78.52 | 78.52 | 1.38% | 1,637 |
| Nov 21, 2025 | 76.93 | 77.87 | 76.80 | 77.45 | 77.45 | 0.83% | 7,373 |
| Nov 20, 2025 | 78.17 | 78.53 | 76.81 | 76.81 | 76.81 | -0.75% | 3,706 |
| Nov 19, 2025 | 77.27 | 77.65 | 77.14 | 77.39 | 77.39 | 1.00% | 11,011 |
| Nov 18, 2025 | 76.70 | 77.02 | 76.30 | 76.62 | 76.62 | -1.08% | 15,366 |
| Nov 17, 2025 | 78.29 | 78.29 | 77.33 | 77.46 | 77.46 | -0.84% | 3,532 |
| Nov 14, 2025 | 78.27 | 78.27 | 77.63 | 78.12 | 78.12 | 0.04% | 6,102 |
| Nov 13, 2025 | 78.71 | 78.74 | 78.06 | 78.09 | 78.09 | -1.34% | 6,079 |
| Nov 12, 2025 | 79.16 | 79.16 | 78.85 | 79.15 | 79.15 | 0.16% | 7,723 |
| Nov 11, 2025 | 78.64 | 79.02 | 78.64 | 79.02 | 79.02 | 0.41% | 1,076 |
| Nov 10, 2025 | 78.09 | 78.80 | 78.09 | 78.70 | 78.70 | 1.55% | 6,427 |
| Nov 7, 2025 | 77.72 | 77.72 | 76.95 | 77.50 | 77.50 | -0.68% | 6,390 |
| Nov 6, 2025 | 78.67 | 78.67 | 78.03 | 78.03 | 78.03 | -1.20% | 4,320 |
| Nov 5, 2025 | 78.75 | 79.23 | 78.70 | 78.98 | 78.98 | 0.78% | 10,170 |
| Nov 4, 2025 | 78.20 | 78.72 | 78.20 | 78.37 | 78.37 | -1.51% | 6,655 |
| Nov 3, 2025 | 79.17 | 79.57 | 78.96 | 79.57 | 79.57 | 0.98% | 19,322 |
| Oct 31, 2025 | 79.49 | 79.49 | 78.65 | 78.80 | 78.80 | -0.01% | 2,229 |
| Oct 30, 2025 | 79.29 | 79.29 | 78.81 | 78.81 | 78.81 | -0.50% | 5,643 |
| Oct 29, 2025 | 79.57 | 79.57 | 78.90 | 79.21 | 79.21 | -0.05% | 18,116 |
| Oct 28, 2025 | 79.49 | 79.49 | 79.05 | 79.25 | 79.25 | -0.38% | 6,411 |
| Oct 27, 2025 | 79.22 | 79.55 | 79.13 | 79.55 | 79.55 | 1.18% | 4,477 |
| Oct 24, 2025 | 78.76 | 78.86 | 78.62 | 78.62 | 78.62 | 0.70% | 8,082 |
| Oct 23, 2025 | 77.78 | 78.20 | 77.78 | 78.07 | 78.07 | 0.59% | 7,951 |
| Oct 22, 2025 | 78.38 | 78.38 | 77.42 | 77.61 | 77.61 | -1.07% | 4,882 |
| Oct 21, 2025 | 78.65 | 78.65 | 78.42 | 78.45 | 78.45 | -0.34% | 4,055 |
| Oct 20, 2025 | 77.92 | 78.77 | 77.92 | 78.72 | 78.72 | 1.31% | 11,823 |
| Oct 17, 2025 | 77.24 | 77.79 | 77.20 | 77.70 | 77.70 | 0.44% | 11,565 |
| Oct 16, 2025 | 77.92 | 78.04 | 77.16 | 77.36 | 77.36 | -0.28% | 6,630 |
| Oct 15, 2025 | 77.65 | 77.93 | 77.28 | 77.58 | 77.58 | 0.66% | 7,032 |
| Oct 14, 2025 | 76.78 | 77.39 | 76.40 | 77.07 | 77.07 | 1.49% | 10,061 |
| Oct 10, 2025 | 77.99 | 78.30 | 75.90 | 75.94 | 75.94 | -2.91% | 34,999 |
| Oct 9, 2025 | 78.20 | 78.21 | 77.98 | 78.21 | 78.21 | 0.22% | 6,227 |
| Oct 8, 2025 | 77.80 | 78.07 | 77.80 | 78.04 | 78.04 | 0.57% | 2,080 |
| Oct 7, 2025 | 78.16 | 78.16 | 77.52 | 77.60 | 77.60 | -0.49% | 5,796 |
| Oct 6, 2025 | 77.72 | 78.08 | 77.72 | 77.98 | 77.98 | 0.44% | 10,596 |
| Oct 3, 2025 | 77.65 | 77.92 | 77.62 | 77.64 | 77.64 | 0.22% | 5,503 |
| Oct 2, 2025 | 77.46 | 77.47 | 77.26 | 77.47 | 77.47 | 0.39% | 13,122 |
| Oct 1, 2025 | 76.30 | 77.17 | 76.30 | 77.17 | 77.17 | 1.33% | 16,711 |
| Sep 30, 2025 | 75.74 | 76.28 | 75.74 | 76.16 | 76.16 | 0.55% | 7,744 |
| Sep 29, 2025 | 76.15 | 76.33 | 75.74 | 75.74 | 75.74 | -0.13% | 5,993 |
| Sep 26, 2025 | 75.58 | 76.00 | 75.52 | 75.84 | 75.74 | 0.41% | 19,227 |
| Sep 25, 2025 | 75.67 | 75.67 | 75.29 | 75.53 | 75.43 | -0.45% | 13,825 |
| Sep 24, 2025 | 75.94 | 76.00 | 75.75 | 75.87 | 75.77 | -0.09% | 4,862 |
| Sep 23, 2025 | 76.26 | 76.35 | 75.93 | 75.94 | 75.84 | -0.39% | 2,392 |
| Sep 22, 2025 | 75.55 | 76.32 | 75.55 | 76.24 | 76.14 | 0.94% | 9,623 |
| Sep 19, 2025 | 75.75 | 75.75 | 75.46 | 75.53 | 75.43 | 0.16% | 1,938 |
| Sep 18, 2025 | 75.30 | 75.72 | 75.30 | 75.41 | 75.31 | 0.80% | 11,076 |
| Sep 17, 2025 | 74.98 | 75.00 | 74.47 | 74.81 | 74.71 | 0.09% | 9,550 |
| Sep 16, 2025 | 74.89 | 74.89 | 74.62 | 74.74 | 74.64 | - | 7,522 |
| Sep 15, 2025 | 75.09 | 75.09 | 74.70 | 74.74 | 74.64 | 0.05% | 3,991 |
| Sep 12, 2025 | 74.74 | 74.85 | 74.67 | 74.70 | 74.60 | -0.20% | 6,346 |
| Sep 11, 2025 | 74.50 | 74.86 | 74.50 | 74.85 | 74.75 | 0.52% | 5,873 |
| Sep 10, 2025 | 74.77 | 74.77 | 74.21 | 74.46 | 74.36 | 0.09% | 4,514 |
| Sep 9, 2025 | 73.84 | 74.39 | 73.84 | 74.39 | 74.29 | 0.66% | 6,236 |
| Sep 8, 2025 | 73.84 | 74.15 | 73.84 | 73.90 | 73.80 | -0.09% | 19,932 |
| Sep 5, 2025 | 74.09 | 74.10 | 73.67 | 73.97 | 73.87 | 0.18% | 3,013 |
| Sep 4, 2025 | 73.36 | 73.85 | 73.36 | 73.84 | 73.74 | 0.90% | 5,264 |
| Sep 3, 2025 | 73.05 | 73.18 | 72.89 | 73.18 | 73.08 | 1.01% | 15,130 |
| Sep 2, 2025 | 72.43 | 72.45 | 71.89 | 72.45 | 72.35 | -0.58% | 3,275 |
| Aug 29, 2025 | 72.94 | 72.94 | 72.65 | 72.87 | 72.77 | -0.46% | 11,632 |
| Aug 28, 2025 | 73.33 | 73.33 | 73.07 | 73.21 | 73.11 | -0.05% | 8,741 |
| Aug 27, 2025 | 73.45 | 73.51 | 73.25 | 73.25 | 73.15 | -0.33% | 82,840 |
| Aug 26, 2025 | 73.43 | 73.49 | 73.11 | 73.49 | 73.39 | 0.12% | 14,013 |
| Aug 25, 2025 | 73.29 | 73.55 | 73.29 | 73.40 | 73.30 | -0.12% | 5,443 |
| Aug 22, 2025 | 73.41 | 73.73 | 73.41 | 73.49 | 73.39 | 0.92% | 5,130 |
| Aug 21, 2025 | 72.82 | 73.11 | 72.67 | 72.82 | 72.72 | -0.18% | 14,748 |
| Aug 20, 2025 | 72.92 | 72.96 | 72.45 | 72.95 | 72.85 | -0.10% | 5,250 |
| Aug 19, 2025 | 73.25 | 73.41 | 72.95 | 73.02 | 72.92 | 0.06% | 3,846 |
| Aug 18, 2025 | 72.89 | 73.21 | 72.89 | 72.98 | 72.88 | -0.03% | 9,233 |
| Aug 15, 2025 | 73.40 | 73.40 | 72.94 | 73.00 | 72.90 | -0.11% | 24,199 |
| Aug 14, 2025 | 72.93 | 73.09 | 72.85 | 73.08 | 72.98 | 0.29% | 8,315 |
| Aug 13, 2025 | 72.96 | 73.00 | 72.78 | 72.87 | 72.77 | 0.29% | 6,552 |
| Aug 12, 2025 | 72.30 | 72.68 | 72.30 | 72.66 | 72.56 | 1.11% | 6,707 |
| Aug 11, 2025 | 72.00 | 72.14 | 71.86 | 71.86 | 71.77 | -0.04% | 5,967 |
| Aug 8, 2025 | 71.56 | 71.92 | 71.56 | 71.89 | 71.80 | 0.79% | 38,560 |
| Aug 7, 2025 | 71.60 | 71.67 | 71.09 | 71.33 | 71.24 | -0.11% | 11,653 |
| Aug 6, 2025 | 71.39 | 71.42 | 71.04 | 71.41 | 71.32 | 0.28% | 12,892 |
| Aug 5, 2025 | 71.26 | 71.48 | 70.98 | 71.21 | 71.12 | 1.11% | 5,928 |
| Aug 1, 2025 | 70.71 | 70.71 | 70.20 | 70.43 | 70.34 | -1.44% | 8,209 |
| Jul 31, 2025 | 71.86 | 72.36 | 71.46 | 71.46 | 71.37 | -0.13% | 11,354 |
| Jul 30, 2025 | 71.68 | 71.93 | 71.46 | 71.55 | 71.46 | -0.11% | 8,417 |
| Jul 29, 2025 | 71.81 | 71.91 | 71.60 | 71.63 | 71.54 | -0.25% | 6,269 |
| Jul 28, 2025 | 71.99 | 71.99 | 71.73 | 71.81 | 71.72 | -0.19% | 4,782 |
| Jul 25, 2025 | 71.64 | 72.07 | 71.64 | 71.95 | 71.86 | 0.66% | 12,082 |
| Jul 24, 2025 | 71.66 | 71.73 | 71.47 | 71.48 | 71.39 | -0.01% | 21,585 |
| Jul 23, 2025 | 71.00 | 71.49 | 71.00 | 71.49 | 71.39 | 0.90% | 12,892 |
| Jul 22, 2025 | 71.30 | 71.30 | 70.70 | 70.85 | 70.76 | -0.42% | 7,796 |
| Jul 21, 2025 | 71.09 | 71.47 | 71.09 | 71.15 | 71.06 | - | 9,333 |
| Jul 18, 2025 | 71.35 | 71.35 | 71.04 | 71.15 | 71.06 | -0.38% | 10,042 |
| Jul 17, 2025 | 71.19 | 71.46 | 71.19 | 71.42 | 71.33 | 0.73% | 8,588 |
| Jul 16, 2025 | 71.10 | 71.10 | 70.38 | 70.90 | 70.81 | 0.10% | 5,702 |