Skip to main content
BMO Nasdaq 100 Equity Index ETF (TSX:ZNQ)
Canada flag Canada · Delayed Price · Currency is CAD
119.51
-0.71 (-0.59%)
Apr 28, 2026, 3:56 PM EST

TSX:ZNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.39119.70118.90119.51119.51-0.59%8,405
Apr 27, 2026119.94120.27119.50120.22120.22-0.26%45,514
Apr 24, 2026119.67120.53119.53120.53120.531.82%6,231
Apr 23, 2026118.83119.20117.60118.38118.38-0.49%17,204
Apr 22, 2026118.00118.97118.00118.96118.961.74%6,450
Apr 21, 2026117.49117.72116.90116.93116.93-0.14%11,423
Apr 20, 2026117.72117.78116.76117.09117.09-0.59%9,717
Apr 17, 2026117.26118.00116.95117.79117.791.05%12,952
Apr 16, 2026116.51116.68115.84116.57116.570.30%11,629
Apr 15, 2026115.00116.23114.93116.22116.221.12%16,745
Apr 14, 2026113.13114.93113.13114.93114.931.74%9,573
Apr 13, 2026111.90112.96111.90112.96112.960.66%6,561
Apr 10, 2026112.14112.38112.14112.22112.220.26%5,213
Apr 9, 2026111.26112.00110.69111.93111.930.51%7,972
Apr 8, 2026112.10112.10110.76111.36111.362.85%16,775
Apr 7, 2026108.24108.30107.00108.27108.27-0.37%14,622
Apr 6, 2026108.20108.88108.15108.67108.670.47%11,016
Apr 2, 2026106.17108.18105.86108.16108.160.37%8,782
Apr 1, 2026107.34108.27107.34107.76107.761.04%10,330
Mar 31, 2026104.34106.88104.34106.65106.653.23%18,180
Mar 30, 2026104.89104.89102.84103.31103.31-0.45%18,551
Mar 27, 2026105.12105.12103.65103.78103.78-1.74%22,240
Mar 26, 2026106.98107.33105.58105.62105.62-2.08%17,601
Mar 25, 2026107.92108.21107.57107.86107.861.02%9,652
Mar 24, 2026106.87107.26106.61106.77106.77-0.45%6,851
Mar 23, 2026107.50108.09107.04107.25107.251.43%18,984
Mar 20, 2026107.57107.57105.41105.74105.74-2.16%9,758
Mar 19, 2026107.44108.35107.20108.07108.07-0.30%9,376
Mar 18, 2026109.39109.70108.39108.39108.39-1.18%4,022
Mar 17, 2026109.52109.99109.52109.68109.680.65%5,202
Mar 16, 2026108.78109.52108.72108.97108.970.80%8,945
Mar 13, 2026108.95108.95107.96108.10108.100.04%3,864
Mar 12, 2026108.86108.88108.01108.06108.06-1.32%8,122
Mar 11, 2026109.83109.92109.15109.51109.510.08%4,426
Mar 10, 2026109.46110.31109.09109.42109.42-0.10%10,275
Mar 9, 2026106.94109.66106.66109.53109.531.31%8,304
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