Skip to main content
BMO Nasdaq 100 Equity Hedged to CAD Index ETF (TSX:ZQQ)
Canada flag Canada · Delayed Price · Currency is CAD
176.40
+0.73 (0.42%)
At close: Dec 5, 2025

TSX:ZQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025175.96177.26175.95176.40176.400.42%21,684
Dec 4, 2025176.11176.11174.93175.67175.67-0.06%28,385
Dec 3, 2025174.64176.02174.53175.78175.780.22%19,953
Dec 2, 2025174.77175.84174.25175.40175.400.80%32,736
Dec 1, 2025173.15174.70172.78174.00174.00-0.15%34,674
Nov 28, 2025173.74174.88173.74174.27174.270.26%24,814
Nov 27, 2025174.00174.00172.77173.81173.810.21%7,211
Nov 26, 2025172.66173.77172.26173.44173.440.94%48,116
Nov 25, 2025170.34172.03168.66171.83171.830.54%69,125
Nov 24, 2025167.94171.07167.89170.90170.902.71%38,338
Nov 21, 2025165.53168.33163.83166.39166.390.70%159,708
Nov 20, 2025172.50173.24164.99165.24165.24-2.36%229,898
Nov 19, 2025168.58171.01167.87169.24169.240.53%84,359
Nov 18, 2025169.16169.94166.96168.34168.34-1.20%166,972
Nov 17, 2025171.08172.79169.37170.38170.38-0.76%70,898
Nov 14, 2025169.20173.01168.78171.68171.68-0.01%92,345
Nov 13, 2025174.25174.47171.18171.70171.70-1.97%90,428
Nov 12, 2025176.63176.63174.47175.15175.15-0.20%46,715
Nov 11, 2025175.44175.82174.46175.50175.50-0.32%39,316
Nov 10, 2025174.84176.30174.31176.06176.062.26%72,351
Nov 7, 2025171.73172.17169.06172.17172.17-0.34%114,970
Nov 6, 2025175.72175.72172.40172.76172.76-1.91%76,599
Nov 5, 2025174.59177.00174.44176.12176.120.69%14,830
Nov 4, 2025175.95177.11174.75174.92174.92-1.99%33,723
Nov 3, 2025179.38179.38177.98178.47178.470.36%20,933
Oct 31, 2025179.13179.13177.15177.83177.830.47%31,780
Oct 30, 2025178.67178.77177.00177.00177.00-1.45%26,638
Oct 29, 2025179.63179.94178.16179.60179.600.41%22,827
Oct 28, 2025178.15179.31177.82178.86178.860.72%18,525
Oct 27, 2025176.38177.58176.38177.58177.581.85%49,633
Oct 24, 2025174.19174.76173.92174.36174.361.06%18,539
Oct 23, 2025171.05172.78171.00172.53172.530.84%29,516
Oct 22, 2025172.57172.70169.51171.09171.09-1.08%29,718
Oct 21, 2025172.93173.15172.29172.95172.950.02%12,585
Oct 20, 2025171.56173.21171.56172.92172.921.24%36,062
Oct 17, 2025168.97171.11168.74170.81170.810.72%27,231
Oct 16, 2025170.93171.95168.40169.59169.59-0.25%44,001
Oct 15, 2025170.88171.52168.50170.02170.020.58%37,698
Oct 14, 2025168.22170.27167.19169.04169.041.45%67,496
Oct 10, 2025173.01173.38166.60166.62166.62-3.49%94,211
Oct 9, 2025173.03173.03171.93172.64172.64-0.18%17,218
Oct 8, 2025171.36173.00171.36172.95172.951.19%30,981
Oct 7, 2025172.22172.34170.68170.91170.91-0.59%12,218
Oct 6, 2025171.98172.30171.44171.93171.930.78%20,885
Oct 3, 2025171.36171.78170.33170.60170.60-0.42%22,477
Oct 2, 2025171.68171.68170.72171.32171.320.29%15,343
Oct 1, 2025169.02170.82168.97170.82170.820.55%17,574
Sep 30, 2025169.18169.92168.77169.89169.890.28%16,313
Sep 29, 2025169.47170.32169.16169.42169.420.43%14,625
Sep 26, 2025168.24168.72167.31168.69168.690.49%12,705
Sep 25, 2025167.64168.30166.60167.86167.86-0.47%23,589
Sep 24, 2025169.71169.71167.98168.66168.66-0.32%15,445
Sep 23, 2025170.51170.51169.01169.20169.20-0.76%19,489
Sep 22, 2025169.27170.56169.27170.50170.500.61%26,434
Sep 19, 2025168.96169.60168.46169.47169.470.64%28,959
Sep 18, 2025168.10169.01167.83168.40168.400.96%16,211
Sep 17, 2025167.20167.20165.28166.80166.80-0.20%31,650
Sep 16, 2025167.46167.46166.97167.14167.14-0.04%14,487
Sep 15, 2025166.24167.24166.24167.21167.210.73%21,175
Sep 12, 2025165.36166.20165.24165.99165.990.42%11,008
Sep 11, 2025164.82165.38164.60165.29165.290.61%16,292
Sep 10, 2025165.00165.00163.69164.28164.28-0.02%21,330
Sep 9, 2025163.96164.31163.22164.31164.310.43%42,005
Sep 8, 2025163.48164.25163.41163.61163.610.50%20,819
Sep 5, 2025164.29164.29161.70162.80162.800.03%16,542
Sep 4, 2025161.38162.75161.07162.75162.751.01%10,637
Sep 3, 2025160.95161.61160.38161.12161.120.74%10,448
Sep 2, 2025158.73160.07158.27159.93159.93-0.79%36,303
Aug 29, 2025162.40162.51161.00161.20161.20-1.33%17,545
Aug 28, 2025162.32163.51162.24163.37163.370.59%17,803
Aug 27, 2025161.92162.50161.58162.41162.410.22%15,920
Aug 26, 2025161.25162.12161.00162.05162.050.33%22,653
Aug 25, 2025161.60162.20161.14161.51161.51-0.27%12,699
Aug 22, 2025159.60162.45159.60161.95161.951.60%36,906
Aug 21, 2025159.79160.29158.98159.40159.40-0.57%17,365
Aug 20, 2025160.83160.83158.23160.32160.32-0.48%28,000
Aug 19, 2025163.05163.05160.87161.10161.10-1.41%16,982
Aug 18, 2025163.36163.50162.99163.40163.40-0.13%8,388
Aug 15, 2025164.26164.26163.00163.61163.61-0.45%22,520
Aug 14, 2025163.90164.74163.90164.35164.35-0.03%12,474
Aug 13, 2025164.91165.10164.00164.40164.400.06%16,352
Aug 12, 2025163.01164.31162.20164.30164.301.46%14,624
Aug 11, 2025162.77163.12161.90161.93161.93-0.49%23,643
Aug 8, 2025161.51162.75161.51162.72162.720.94%14,588
Aug 7, 2025162.08162.27160.15161.20161.200.28%18,044
Aug 6, 2025158.85160.82158.85160.75160.751.31%23,294
Aug 5, 2025160.15160.41158.67158.67158.671.06%24,337
Aug 1, 2025158.33158.35156.50157.00157.00-1.95%42,664
Jul 31, 2025162.80162.80159.89160.13160.13-0.52%23,345
Jul 30, 2025160.97161.70160.20160.97160.970.19%12,596
Jul 29, 2025161.81162.06160.55160.66160.66-0.22%19,120
Jul 28, 2025160.82161.23160.70161.02161.020.31%9,862
Jul 25, 2025160.03160.81160.00160.53160.530.20%9,514
Jul 24, 2025160.18160.43159.70160.21160.210.38%8,597
Jul 23, 2025159.45159.69158.68159.60159.600.22%17,282
Jul 22, 2025159.87159.88158.39159.25159.25-0.39%11,222
Jul 21, 2025159.21160.46159.21159.88159.880.51%9,550
Jul 18, 2025159.75159.75158.88159.07159.07-0.14%10,922
Jul 17, 2025158.25159.42158.11159.30159.300.80%10,923
Jul 16, 2025158.10158.16156.42158.03158.030.03%20,104