BMO MSCI USA High Quality Index ETF (TSX:ZUQ)
Canada
· Delayed Price · Currency is CAD 98.37
-0.69 (-0.70%)
At close: Dec 5, 2025
TSX:ZUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.76 | 98.90 | 98.26 | 98.37 | 98.37 | -0.70% | 2,559 |
| Dec 4, 2025 | 99.79 | 99.79 | 98.86 | 99.06 | 99.06 | -0.10% | 5,208 |
| Dec 3, 2025 | 98.91 | 99.28 | 98.60 | 99.16 | 99.16 | -0.05% | 4,361 |
| Dec 2, 2025 | 99.22 | 99.22 | 98.81 | 99.21 | 99.21 | 0.45% | 3,033 |
| Dec 1, 2025 | 98.54 | 99.10 | 98.54 | 98.77 | 98.77 | -0.56% | 4,531 |
| Nov 28, 2025 | 98.80 | 99.63 | 98.74 | 99.33 | 99.33 | 0.54% | 6,557 |
| Nov 27, 2025 | 99.59 | 100.13 | 98.52 | 98.80 | 98.80 | -0.41% | 3,904 |
| Nov 26, 2025 | 99.68 | 99.68 | 99.21 | 99.21 | 99.21 | - | 3,491 |
| Nov 25, 2025 | 98.05 | 99.26 | 97.97 | 99.21 | 99.21 | 1.26% | 4,732 |
| Nov 24, 2025 | 97.45 | 98.05 | 97.34 | 97.98 | 97.98 | 1.42% | 5,273 |
| Nov 21, 2025 | 95.46 | 97.40 | 95.46 | 96.61 | 96.61 | 1.25% | 5,496 |
| Nov 20, 2025 | 97.40 | 97.89 | 95.39 | 95.41 | 95.41 | -1.08% | 7,871 |
| Nov 19, 2025 | 96.69 | 96.69 | 95.96 | 96.45 | 96.45 | 1.12% | 2,740 |
| Nov 18, 2025 | 95.72 | 95.80 | 95.02 | 95.38 | 95.38 | -1.01% | 6,138 |
| Nov 17, 2025 | 96.60 | 97.17 | 96.03 | 96.35 | 96.35 | -0.66% | 4,714 |
| Nov 14, 2025 | 96.70 | 97.48 | 96.25 | 96.99 | 96.99 | -0.44% | 9,212 |
| Nov 13, 2025 | 97.98 | 97.98 | 97.20 | 97.42 | 97.42 | -0.93% | 3,300 |
| Nov 12, 2025 | 98.20 | 98.39 | 97.86 | 98.33 | 98.33 | 0.36% | 2,015 |
| Nov 11, 2025 | 97.51 | 98.00 | 97.41 | 97.98 | 97.98 | 0.23% | 1,807 |
| Nov 10, 2025 | 97.38 | 97.82 | 97.20 | 97.76 | 97.76 | 1.65% | 4,231 |
| Nov 7, 2025 | 96.62 | 96.62 | 95.63 | 96.17 | 96.17 | -0.94% | 3,483 |
| Nov 6, 2025 | 97.66 | 97.66 | 97.08 | 97.08 | 97.08 | -0.91% | 10,710 |
| Nov 5, 2025 | 97.45 | 98.39 | 97.45 | 97.97 | 97.97 | 0.66% | 3,096 |
| Nov 4, 2025 | 97.30 | 97.79 | 97.28 | 97.33 | 97.33 | -0.65% | 3,835 |
| Nov 3, 2025 | 98.37 | 98.37 | 97.82 | 97.97 | 97.97 | 0.14% | 3,181 |
| Oct 31, 2025 | 97.94 | 98.02 | 97.54 | 97.83 | 97.83 | 0.22% | 8,155 |
| Oct 30, 2025 | 97.92 | 98.04 | 97.61 | 97.62 | 97.62 | -0.32% | 3,645 |
| Oct 29, 2025 | 98.22 | 98.22 | 97.66 | 97.93 | 97.93 | -0.16% | 6,633 |
| Oct 28, 2025 | 98.87 | 98.87 | 98.08 | 98.09 | 98.09 | -0.42% | 6,853 |
| Oct 27, 2025 | 97.79 | 98.50 | 97.79 | 98.50 | 98.50 | 1.20% | 4,675 |
| Oct 24, 2025 | 97.58 | 97.70 | 97.29 | 97.33 | 97.33 | 0.55% | 11,474 |
| Oct 23, 2025 | 96.30 | 96.92 | 96.30 | 96.80 | 96.80 | 0.69% | 7,942 |
| Oct 22, 2025 | 97.15 | 97.15 | 95.88 | 96.14 | 96.14 | -0.87% | 4,652 |
| Oct 21, 2025 | 96.85 | 97.10 | 96.85 | 96.98 | 96.98 | 0.03% | 2,761 |
| Oct 20, 2025 | 96.33 | 97.05 | 96.33 | 96.95 | 96.95 | 1.27% | 3,453 |
| Oct 17, 2025 | 95.50 | 95.84 | 95.33 | 95.73 | 95.73 | 0.37% | 7,587 |
| Oct 16, 2025 | 96.07 | 96.29 | 95.12 | 95.38 | 95.38 | -0.57% | 4,279 |
| Oct 15, 2025 | 96.44 | 96.44 | 95.80 | 95.93 | 95.93 | 0.31% | 2,014 |
| Oct 14, 2025 | 94.95 | 95.89 | 94.57 | 95.63 | 95.63 | 1.42% | 4,550 |
| Oct 10, 2025 | 96.90 | 96.92 | 94.28 | 94.29 | 94.29 | -2.57% | 8,385 |
| Oct 9, 2025 | 96.50 | 96.82 | 96.50 | 96.78 | 96.78 | 0.18% | 5,582 |
| Oct 8, 2025 | 96.29 | 96.67 | 96.16 | 96.61 | 96.61 | 0.48% | 2,928 |
| Oct 7, 2025 | 96.57 | 96.57 | 96.00 | 96.15 | 96.15 | -0.30% | 1,953 |
| Oct 6, 2025 | 96.20 | 96.63 | 96.20 | 96.44 | 96.44 | 0.12% | 2,930 |
| Oct 3, 2025 | 96.30 | 96.65 | 96.28 | 96.32 | 96.32 | 0.10% | 2,574 |
| Oct 2, 2025 | 95.95 | 96.24 | 95.87 | 96.22 | 96.22 | 0.34% | 4,963 |
| Oct 1, 2025 | 95.09 | 95.90 | 95.09 | 95.89 | 95.89 | 0.87% | 3,039 |
| Sep 30, 2025 | 94.12 | 95.06 | 94.12 | 95.06 | 95.06 | 0.77% | 14,655 |
| Sep 29, 2025 | 94.36 | 94.64 | 94.24 | 94.33 | 94.33 | 0.03% | 6,362 |
| Sep 26, 2025 | 94.00 | 94.30 | 93.97 | 94.30 | 94.19 | 0.44% | 1,283 |
| Sep 25, 2025 | 93.52 | 93.91 | 93.52 | 93.89 | 93.78 | -0.30% | 5,089 |
| Sep 24, 2025 | 94.40 | 94.40 | 94.04 | 94.17 | 94.06 | -0.03% | 4,166 |
| Sep 23, 2025 | 94.63 | 94.63 | 94.10 | 94.20 | 94.09 | -0.45% | 2,220 |
| Sep 22, 2025 | 93.99 | 94.63 | 93.99 | 94.63 | 94.52 | 0.64% | 3,747 |
| Sep 19, 2025 | 94.00 | 94.04 | 93.50 | 94.03 | 93.92 | 0.40% | 13,367 |
| Sep 18, 2025 | 93.40 | 94.10 | 93.40 | 93.66 | 93.55 | 0.74% | 9,750 |
| Sep 17, 2025 | 92.98 | 93.03 | 92.49 | 92.97 | 92.86 | 0.39% | 3,484 |
| Sep 16, 2025 | 92.73 | 92.73 | 92.35 | 92.61 | 92.50 | -0.02% | 2,379 |
| Sep 15, 2025 | 92.91 | 93.00 | 92.60 | 92.63 | 92.52 | -0.19% | 6,470 |
| Sep 12, 2025 | 93.05 | 93.05 | 92.79 | 92.81 | 92.70 | -0.33% | 2,498 |
| Sep 11, 2025 | 92.86 | 93.18 | 92.80 | 93.12 | 93.01 | 0.69% | 4,888 |
| Sep 10, 2025 | 92.83 | 92.83 | 92.24 | 92.48 | 92.37 | -0.38% | 2,011 |
| Sep 9, 2025 | 92.38 | 92.83 | 92.35 | 92.83 | 92.72 | 0.91% | 2,124 |
| Sep 8, 2025 | 91.96 | 92.26 | 91.93 | 91.99 | 91.88 | -0.13% | 2,793 |
| Sep 5, 2025 | 92.26 | 92.26 | 91.75 | 92.11 | 92.00 | -0.30% | 2,676 |
| Sep 4, 2025 | 91.35 | 92.39 | 91.35 | 92.39 | 92.28 | 1.42% | 6,907 |
| Sep 3, 2025 | 90.92 | 91.23 | 90.92 | 91.10 | 90.99 | 0.62% | 2,798 |
| Sep 2, 2025 | 90.13 | 90.55 | 90.13 | 90.54 | 90.43 | -0.33% | 5,967 |
| Aug 29, 2025 | 91.26 | 91.26 | 90.75 | 90.84 | 90.73 | -0.61% | 5,903 |
| Aug 28, 2025 | 91.37 | 91.40 | 91.10 | 91.40 | 91.29 | -0.03% | 2,148 |
| Aug 27, 2025 | 91.57 | 91.86 | 91.43 | 91.43 | 91.32 | -0.14% | 2,044 |
| Aug 26, 2025 | 91.54 | 91.56 | 91.32 | 91.56 | 91.45 | 0.10% | 1,848 |
| Aug 25, 2025 | 91.40 | 91.47 | 91.40 | 91.47 | 91.36 | - | 434 |
| Aug 22, 2025 | 91.40 | 92.00 | 91.40 | 91.47 | 91.36 | 0.53% | 2,668 |
| Aug 21, 2025 | 90.84 | 91.27 | 90.84 | 90.99 | 90.88 | -0.11% | 1,880 |
| Aug 20, 2025 | 90.89 | 91.15 | 90.41 | 91.09 | 90.98 | -0.08% | 5,021 |
| Aug 19, 2025 | 91.44 | 91.44 | 91.09 | 91.16 | 91.05 | -0.02% | 1,035 |
| Aug 18, 2025 | 90.99 | 91.32 | 90.99 | 91.18 | 91.07 | -0.14% | 3,017 |
| Aug 15, 2025 | 91.50 | 91.50 | 91.16 | 91.31 | 91.20 | -0.04% | 2,798 |
| Aug 14, 2025 | 90.72 | 91.37 | 90.72 | 91.35 | 91.24 | 0.52% | 6,101 |
| Aug 13, 2025 | 90.75 | 90.95 | 90.75 | 90.88 | 90.77 | 0.31% | 4,177 |
| Aug 12, 2025 | 89.83 | 90.60 | 89.83 | 90.60 | 90.49 | 1.09% | 4,211 |
| Aug 11, 2025 | 90.00 | 90.08 | 89.62 | 89.62 | 89.52 | -0.13% | 4,346 |
| Aug 8, 2025 | 89.26 | 89.74 | 89.26 | 89.74 | 89.63 | 1.13% | 4,534 |
| Aug 7, 2025 | 89.26 | 89.26 | 88.50 | 88.73 | 88.63 | -1.06% | 3,045 |
| Aug 6, 2025 | 88.97 | 89.69 | 88.97 | 89.68 | 89.58 | 0.70% | 2,655 |
| Aug 5, 2025 | 89.50 | 89.80 | 89.06 | 89.06 | 88.96 | 0.56% | 5,166 |
| Aug 1, 2025 | 89.00 | 89.00 | 88.25 | 88.56 | 88.46 | -1.55% | 6,155 |
| Jul 31, 2025 | 90.23 | 91.06 | 89.94 | 89.95 | 89.85 | -0.20% | 9,014 |
| Jul 30, 2025 | 90.33 | 90.50 | 89.78 | 90.13 | 90.02 | 0.20% | 8,854 |
| Jul 29, 2025 | 90.43 | 90.43 | 89.86 | 89.95 | 89.85 | -0.13% | 4,789 |
| Jul 28, 2025 | 90.04 | 90.25 | 89.93 | 90.07 | 89.96 | 0.09% | 6,239 |
| Jul 25, 2025 | 89.24 | 90.02 | 89.24 | 89.99 | 89.89 | 0.84% | 2,091 |
| Jul 24, 2025 | 89.21 | 89.37 | 89.14 | 89.24 | 89.14 | 0.57% | 4,550 |
| Jul 23, 2025 | 88.34 | 88.74 | 88.34 | 88.73 | 88.63 | 0.57% | 5,465 |
| Jul 22, 2025 | 88.35 | 88.35 | 88.13 | 88.23 | 88.13 | -0.54% | 4,670 |
| Jul 21, 2025 | 88.73 | 89.13 | 88.71 | 88.71 | 88.61 | -0.08% | 3,441 |
| Jul 18, 2025 | 89.22 | 89.22 | 88.70 | 88.78 | 88.68 | -0.40% | 3,126 |
| Jul 17, 2025 | 88.86 | 89.18 | 88.83 | 89.14 | 89.04 | 0.81% | 3,109 |
| Jul 16, 2025 | 88.26 | 88.64 | 87.80 | 88.42 | 88.32 | 0.18% | 8,343 |