Skip to main content
BMO Nasdaq 100 Equity Index ETF (TSX:ZNQ)
Canada flag Canada · Delayed Price · Currency is CAD
114.95
-0.65 (-0.56%)
At close: Dec 5, 2025

TSX:ZNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025115.39115.87114.89114.95114.95-0.56%12,983
Dec 4, 2025115.89115.89114.97115.60115.60-0.04%10,096
Dec 3, 2025115.02115.78114.78115.65115.650.03%8,973
Dec 2, 2025115.22115.88115.08115.61115.610.64%12,695
Dec 1, 2025114.07115.04113.82114.87114.87-0.19%12,224
Nov 28, 2025114.74115.11114.36115.09115.090.17%21,945
Nov 27, 2025114.83114.91114.61114.89114.890.12%6,748
Nov 26, 2025114.80115.05114.38114.75114.750.38%12,659
Nov 25, 2025113.32114.34112.30114.31114.310.63%17,032
Nov 24, 2025111.53113.74111.53113.59113.592.80%19,800
Nov 21, 2025110.01111.78109.07110.50110.500.60%65,665
Nov 20, 2025114.34114.81109.65109.84109.84-2.03%81,691
Nov 19, 2025111.22112.91111.22112.12112.121.15%22,822
Nov 18, 2025111.85112.20110.38110.85110.85-1.70%33,628
Nov 17, 2025113.27114.15112.15112.77112.77-0.61%20,332
Nov 14, 2025111.86114.30111.43113.46113.460.01%19,792
Nov 13, 2025115.02115.04113.20113.45113.45-1.78%15,786
Nov 12, 2025116.54116.54115.07115.51115.51-0.23%12,359
Nov 11, 2025115.71115.91115.10115.78115.78-0.37%8,594
Nov 10, 2025115.50116.31115.15116.21116.212.14%28,121
Nov 7, 2025113.85113.85112.10113.77113.77-0.91%16,085
Nov 6, 2025116.63116.63114.70114.81114.81-1.84%16,581
Nov 5, 2025116.19117.54116.19116.96116.960.78%12,114
Nov 4, 2025116.56117.39116.04116.05116.05-1.66%16,087
Nov 3, 2025118.81118.86118.01118.01118.010.54%7,301
Oct 31, 2025118.38118.38116.90117.38117.380.57%6,400
Oct 30, 2025117.73117.73116.63116.71116.71-0.98%6,574
Oct 29, 2025117.81117.87116.95117.87117.870.46%7,918
Oct 28, 2025117.26117.67116.85117.33117.330.33%5,084
Oct 27, 2025116.27116.94116.27116.94116.941.79%9,194
Oct 24, 2025114.74115.26114.74114.88114.881.16%10,654
Oct 23, 2025112.63113.69112.63113.56113.560.84%4,977
Oct 22, 2025114.00114.00111.95112.61112.61-1.28%8,425
Oct 21, 2025114.19114.19113.94114.07114.07-0.11%2,144
Oct 20, 2025113.38114.33113.38114.19114.191.43%4,992
Oct 17, 2025111.75112.81111.71112.58112.580.43%13,202
Oct 16, 2025112.90113.35111.46112.10112.10-0.22%9,331
Oct 15, 2025112.76113.29111.76112.35112.350.57%7,382
Oct 14, 2025111.20112.41110.53111.71111.711.80%23,048
Oct 10, 2025113.93114.02109.71109.74109.74-3.58%32,029
Oct 9, 2025113.56113.81113.38113.81113.810.37%3,398
Oct 8, 2025112.31113.39112.31113.39113.391.08%1,673
Oct 7, 2025113.14113.14112.00112.18112.18-0.55%7,536
Oct 6, 2025113.13113.13112.63112.80112.800.80%6,145
Oct 3, 2025112.58112.64111.87111.91111.91-0.53%17,406
Oct 2, 2025112.37112.54112.37112.51112.510.57%2,716
Oct 1, 2025110.75111.93110.68111.87111.870.67%3,257
Sep 30, 2025110.88111.13110.42111.13111.130.27%8,722
Sep 29, 2025111.00111.54110.64110.83110.830.34%4,699
Sep 26, 2025110.18110.55109.68110.45110.450.46%5,890
Sep 25, 2025109.71110.15109.00109.94109.94-0.23%6,618
Sep 24, 2025110.66110.66109.78110.19110.190.11%3,949
Sep 23, 2025110.83110.83110.00110.07110.07-0.60%14,396
Sep 22, 2025109.76110.80109.76110.73110.730.82%6,189
Sep 19, 2025109.75109.89109.11109.83109.830.58%4,975
Sep 18, 2025109.05109.60109.00109.20109.201.23%6,136
Sep 17, 2025108.20108.20107.00107.87107.87-0.18%7,090
Sep 16, 2025108.29108.29107.91108.06108.06-0.05%3,869
Sep 15, 2025108.20108.52108.10108.11108.110.12%5,514
Sep 12, 2025107.65108.05107.65107.98107.980.45%3,151
Sep 11, 2025107.31107.50107.15107.50107.500.52%5,491
Sep 10, 2025107.49107.49106.67106.94106.940.17%4,473
Sep 9, 2025106.31106.77106.08106.76106.760.68%6,531
Sep 8, 2025106.05106.59106.04106.04106.040.04%6,068
Sep 5, 2025106.55106.55105.16106.00106.000.26%4,714
Sep 4, 2025104.87105.72104.76105.72105.721.45%3,794
Sep 3, 2025104.35104.57103.97104.21104.210.66%4,237
Sep 2, 2025103.05103.62102.70103.53103.53-0.48%9,280
Aug 29, 2025105.26105.26103.80104.03104.03-1.40%6,676
Aug 28, 2025105.10105.51105.10105.51105.510.42%3,317
Aug 27, 2025105.30105.46104.90105.07105.07-0.15%3,742
Aug 26, 2025104.99105.23104.87105.23105.23-0.08%8,688
Aug 25, 2025104.90105.31104.55105.31105.310.14%5,236
Aug 22, 2025104.58105.59104.28105.16105.160.98%16,581
Aug 21, 2025104.28104.57103.69104.14104.14-0.19%6,698
Aug 20, 2025104.60104.60103.00104.34104.34-0.52%18,732
Aug 19, 2025106.10106.10104.76104.89104.89-0.94%11,306
Aug 18, 2025105.65105.99105.65105.88105.88-0.08%3,564
Aug 15, 2025106.45106.45105.79105.96105.96-0.54%14,606
Aug 14, 2025106.11106.68106.11106.53106.530.40%4,172
Aug 13, 2025106.54106.54106.00106.11106.11-0.11%2,932
Aug 12, 2025105.50106.23104.97106.23106.231.37%6,764
Aug 11, 2025105.32105.47104.79104.79104.79-0.12%7,366
Aug 8, 2025104.11105.01104.11104.92104.920.90%4,255
Aug 7, 2025104.40104.69103.64103.98103.980.40%9,618
Aug 6, 2025102.60103.69102.51103.57103.571.00%6,218
Aug 5, 2025103.50103.69102.54102.54102.540.85%7,137
Aug 1, 2025102.40102.40101.09101.68101.68-2.31%16,909
Jul 31, 2025105.73105.73103.85104.08104.08-0.39%5,883
Jul 30, 2025104.36104.63103.90104.49104.490.72%8,628
Jul 29, 2025104.46104.46103.74103.74103.740.02%4,515
Jul 28, 2025103.64103.73103.54103.72103.720.54%5,238
Jul 25, 2025102.90103.50102.90103.16103.160.65%6,825
Jul 24, 2025102.24102.65101.94102.49102.490.69%4,102
Jul 23, 2025101.78101.85101.45101.79101.790.27%8,469
Jul 22, 2025102.56102.56101.39101.52101.52-1.02%8,563
Jul 21, 2025102.50103.03102.46102.57102.570.21%11,935
Jul 18, 2025102.70102.70102.18102.36102.36-0.32%6,684
Jul 17, 2025102.12102.71102.08102.69102.691.22%4,625
Jul 16, 2025101.60101.67100.45101.45101.45-0.15%23,938