Skip to main content
BMO Nasdaq 100 Equity Index ETF (TSX:ZNQ)
Canada flag Canada · Delayed Price · Currency is CAD
109.53
+1.42 (1.31%)
Mar 9, 2026, 3:59 PM EST

TSX:ZNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026106.94107.96106.66107.83--0.26%5,993
Mar 6, 2026108.86109.35108.00108.11108.11-1.99%9,105
Mar 5, 2026109.94110.88109.64110.31110.31-0.27%4,613
Mar 4, 2026109.65110.94109.65110.61110.611.34%5,086
Mar 3, 2026108.40109.46107.83109.15109.15-1.14%15,917
Mar 2, 2026108.63110.75108.58110.41110.410.43%20,120
Feb 27, 2026109.39109.97109.29109.94109.94-0.51%16,617
Feb 26, 2026111.89111.89109.95110.50110.50-1.25%13,620
Feb 25, 2026110.97111.90110.97111.90111.901.23%8,080
Feb 24, 2026109.64110.66109.23110.54110.541.07%9,675
Feb 23, 2026110.20110.20109.01109.37109.37-0.92%11,439
Feb 20, 2026109.17110.70109.00110.39110.390.67%13,416
Feb 19, 2026109.64110.01109.25109.65109.65-0.42%9,376
Feb 18, 2026109.20110.58109.07110.11110.111.26%15,286
Feb 17, 2026108.59109.23107.85108.74108.740.10%17,255
Feb 13, 2026108.51109.45108.21108.63108.630.09%11,237
Feb 12, 2026110.80110.80108.53108.53108.53-1.79%7,815
Feb 11, 2026111.14111.14109.79110.51110.510.47%11,799
Feb 10, 2026110.66110.76109.99109.99109.99-0.59%11,783
Feb 9, 2026109.62110.90109.59110.64110.64-15,765
Feb 6, 2026108.82110.78108.56110.64110.642.10%15,250
Feb 5, 2026108.93109.62108.01108.36108.36-1.39%19,353
Feb 4, 2026111.49111.49109.02109.89109.89-1.39%39,545
Feb 3, 2026114.09114.09110.79111.44111.44-1.97%12,764
Feb 2, 2026112.31114.20112.31113.68113.681.16%10,398
Jan 30, 2026112.42112.76111.89112.38112.38-0.28%18,854
Jan 29, 2026113.35113.35111.28112.70112.70-1.07%27,488
Jan 28, 2026114.31114.55113.90113.92113.92-0.03%14,645
Jan 27, 2026114.02114.18113.76113.95113.95-0.03%4,562
Jan 26, 2026113.27114.15113.18113.98113.980.63%7,592
Jan 23, 2026113.23114.03113.19113.27113.27-0.29%5,294
Jan 22, 2026114.12114.12113.29113.60113.600.38%8,135
Jan 21, 2026111.76113.87111.40113.17113.171.48%17,094
Jan 20, 2026112.02112.79111.52111.52111.52-0.20%10,878
Jan 19, 2026112.70114.61111.74111.74111.74-2.68%19,229
Jan 16, 2026115.41115.41114.42114.82114.820.15%9,368
Jan 15, 2026115.75115.80114.61114.65114.650.39%13,471
Jan 14, 2026114.73114.73113.28114.21114.21-1.00%9,296
Jan 13, 2026115.58115.96115.00115.36115.36-0.18%14,663
Jan 12, 2026114.76115.78114.76115.57115.57-0.16%9,916
Jan 9, 2026114.50115.95114.45115.76115.761.35%25,625
Jan 8, 2026114.74114.74113.68114.22114.22-0.51%9,473
Jan 7, 2026114.02115.23114.02114.80114.800.39%11,604
Jan 6, 2026113.24114.35113.10114.35114.351.33%8,140
Jan 5, 2026113.30113.33112.79112.85112.850.97%8,205
Jan 2, 2026113.15113.51111.46111.77111.77-0.12%7,882
Dec 31, 2025112.77112.77111.90111.90111.90-0.67%5,208
Dec 30, 2025112.79112.85112.65112.65112.65-0.49%2,460
Dec 29, 2025112.84113.21112.76113.21112.93-0.28%4,571
Dec 24, 2025113.13113.56113.13113.53113.250.10%3,178
Dec 23, 2025112.83113.42112.83113.42113.140.05%5,105
Dec 22, 2025113.84113.84113.20113.36113.080.19%7,834
Dec 19, 2025112.16113.17112.16113.15112.871.34%8,405
Dec 18, 2025111.62112.07111.48111.65111.371.44%13,619
Dec 17, 2025112.26112.26110.00110.07109.80-1.66%10,322
Dec 16, 2025111.12112.07110.98111.93111.650.14%12,100
Dec 15, 2025113.13113.13111.67111.77111.49-0.45%8,537
Dec 12, 2025113.84114.03112.12112.27111.99-1.96%13,091
Dec 11, 2025114.24114.56113.17114.51114.23-0.50%9,763
Dec 10, 2025114.87115.36114.45115.08114.80-14,544
Dec 9, 2025114.64115.25114.56115.08114.800.33%3,903
Dec 8, 2025115.08115.23114.56114.70114.42-0.22%8,497
Dec 5, 2025115.39115.87114.89114.95114.67-0.56%12,983
Dec 4, 2025115.89115.89114.97115.60115.31-0.04%10,096
Dec 3, 2025115.02115.78114.78115.65115.360.03%8,973
Dec 2, 2025115.22115.88115.08115.61115.320.64%12,695
Dec 1, 2025114.07115.04113.82114.87114.59-0.19%12,224
Nov 28, 2025114.74115.11114.36115.09114.810.17%21,945
Nov 27, 2025114.83114.91114.61114.89114.610.12%6,748
Nov 26, 2025114.80115.05114.38114.75114.470.38%12,659
Nov 25, 2025113.32114.34112.30114.31114.030.63%17,032
Nov 24, 2025111.53113.74111.53113.59113.312.80%19,800
Nov 21, 2025110.01111.78109.07110.50110.230.60%65,665
Nov 20, 2025114.34114.81109.65109.84109.57-2.03%81,691
Nov 19, 2025111.22112.91111.22112.12111.841.15%22,822
Nov 18, 2025111.85112.20110.38110.85110.58-1.70%33,628
Nov 17, 2025113.27114.15112.15112.77112.49-0.61%20,332
Nov 14, 2025111.86114.30111.43113.46113.180.01%19,792
Nov 13, 2025115.02115.04113.20113.45113.17-1.78%15,786
Nov 12, 2025116.54116.54115.07115.51115.22-0.23%12,359
Nov 11, 2025115.71115.91115.10115.78115.49-0.37%8,594
Nov 10, 2025115.50116.31115.15116.21115.922.14%28,121
Nov 7, 2025113.85113.85112.10113.77113.49-0.91%16,085
Nov 6, 2025116.63116.63114.70114.81114.53-1.84%16,581
Nov 5, 2025116.19117.54116.19116.96116.670.78%12,114
Nov 4, 2025116.56117.39116.04116.05115.76-1.66%16,087
Nov 3, 2025118.81118.86118.01118.01117.720.54%7,301
Oct 31, 2025118.38118.38116.90117.38117.090.57%6,400
Oct 30, 2025117.73117.73116.63116.71116.42-0.98%6,574
Oct 29, 2025117.81117.87116.95117.87117.580.46%7,918
Oct 28, 2025117.26117.67116.85117.33117.040.33%5,084
Oct 27, 2025116.27116.94116.27116.94116.651.79%9,194
Oct 24, 2025114.74115.26114.74114.88114.601.16%10,654
Oct 23, 2025112.63113.69112.63113.56113.280.84%4,977
Oct 22, 2025114.00114.00111.95112.61112.33-1.28%8,425
Oct 21, 2025114.19114.19113.94114.07113.79-0.11%2,144
Oct 20, 2025113.38114.33113.38114.19113.911.43%4,992
Oct 17, 2025111.75112.81111.71112.58112.300.43%13,202
Oct 16, 2025112.90113.35111.46112.10111.82-0.22%9,331
Oct 15, 2025112.76113.29111.76112.35112.070.57%7,382