Skip to main content
BMO MSCI USA High Quality Index ETF (TSX:ZUQ)
Canada flag Canada · Delayed Price · Currency is CAD
96.93
+0.87 (0.91%)
Mar 9, 2026, 3:59 PM EST

TSX:ZUQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202695.0095.6294.7795.62--0.46%5,167
Mar 6, 202696.7896.7895.8696.0696.06-1.87%10,159
Mar 5, 202698.4898.4897.3597.8997.89-0.97%17,420
Mar 4, 202698.5499.1398.5498.8598.850.40%14,378
Mar 3, 202698.5198.7597.5098.4698.46-1.08%15,010
Mar 2, 202698.4899.9698.4899.5499.54-0.10%15,710
Feb 27, 202698.8799.6498.7599.6499.640.34%11,759
Feb 26, 202699.7899.9898.9099.3099.30-0.54%9,484
Feb 25, 202699.5099.8599.5099.8499.840.69%9,162
Feb 24, 202698.5899.1698.2699.1699.160.74%20,601
Feb 23, 202698.8998.9698.1998.4398.43-0.81%4,695
Feb 20, 202698.5799.2398.5799.2399.230.60%6,881
Feb 19, 202698.6598.6598.3598.6498.64-0.27%6,978
Feb 18, 202698.5899.0398.3298.9198.910.83%6,614
Feb 17, 202697.9598.5097.8298.1098.100.05%6,383
Feb 13, 202698.2098.5697.8298.0598.050.49%5,454
Feb 12, 202699.0099.0097.5797.5797.57-1.22%17,525
Feb 11, 202698.7398.9298.6098.7898.780.31%6,123
Feb 10, 202698.7798.8598.4498.4798.47-0.40%4,384
Feb 9, 202698.8099.0898.7798.8798.87-0.61%7,834
Feb 6, 202698.0699.4898.0699.4899.481.78%4,816
Feb 5, 202697.9198.0297.5097.7497.74-0.64%9,167
Feb 4, 202698.8198.9998.2298.3798.37-0.02%20,744
Feb 3, 202699.7999.7998.0898.3998.39-1.35%3,178
Feb 2, 202698.5799.9698.5799.7499.741.37%7,732
Jan 30, 202698.0098.3997.7698.3998.390.03%6,708
Jan 29, 202698.7498.7497.5098.3698.360.04%12,921
Jan 28, 202698.1298.5798.1298.3298.32-0.22%15,219
Jan 27, 202699.2699.2698.4298.5498.54-1.00%5,732
Jan 26, 202698.7299.6298.7299.5499.540.82%33,258
Jan 23, 202698.9099.2998.6798.7398.73-0.60%14,533
Jan 22, 202699.8699.9099.2599.3399.330.07%43,874
Jan 21, 202698.2099.6998.0099.2699.261.17%6,583
Jan 20, 202698.8098.8498.0698.1198.11-1.46%6,281
Jan 19, 202698.8199.5698.6799.5699.56-0.73%11,276
Jan 16, 2026100.17100.60100.17100.29100.29-0.02%5,630
Jan 15, 2026100.72100.72100.27100.31100.310.37%3,395
Jan 14, 2026100.19100.1999.2899.9499.94-0.45%9,458
Jan 13, 2026100.61100.61100.10100.39100.39-0.32%7,864
Jan 12, 2026100.08100.71100.08100.71100.71-0.02%4,112
Jan 9, 2026100.00100.93100.00100.73100.730.94%8,670
Jan 8, 202699.8299.9299.7499.7999.790.10%15,030
Jan 7, 202699.71100.0499.6199.6999.69-0.05%10,608
Jan 6, 202698.6599.7498.6599.7499.741.38%4,735
Jan 5, 202697.7098.7097.7098.3898.380.91%6,653
Jan 2, 202698.0998.0997.1597.4997.490.06%10,808
Dec 31, 202598.1698.1697.4397.4397.43-0.45%2,913
Dec 30, 202598.0198.2197.8797.8797.87-0.40%7,354
Dec 29, 202598.2098.3398.0098.2698.150.01%2,451
Dec 24, 202598.0198.3098.0198.2598.140.24%5,865
Dec 23, 202598.0098.0897.8898.0197.90-0.18%1,087
Dec 22, 202598.3098.3098.1098.1998.08-2,726
Dec 19, 202597.3798.1997.3798.1998.080.84%2,036
Dec 18, 202597.5297.7497.3297.3797.260.73%3,268
Dec 17, 202597.6597.6596.6696.6696.55-0.83%2,831
Dec 16, 202597.5997.5996.9397.4797.36-0.51%4,158
Dec 15, 202597.8898.1297.8097.9797.860.28%16,651
Dec 12, 202598.3798.3797.6097.7097.59-0.61%2,867
Dec 11, 202597.5598.3097.2498.3098.190.73%4,015
Dec 10, 202597.7297.9097.4097.5997.48-0.07%2,464
Dec 9, 202597.5997.7497.5997.6697.55-0.08%835
Dec 8, 202598.1798.1797.6897.7497.63-0.64%2,811
Dec 5, 202598.7698.9098.2698.3798.26-0.70%2,559
Dec 4, 202599.7999.7998.8699.0698.95-0.10%5,208
Dec 3, 202598.9199.2898.6099.1699.05-0.05%4,361
Dec 2, 202599.2299.2298.8199.2199.100.45%3,033
Dec 1, 202598.5499.1098.5498.7798.66-0.56%4,531
Nov 28, 202598.8099.6398.7499.3399.220.54%6,557
Nov 27, 202599.59100.1398.5298.8098.69-0.41%3,904
Nov 26, 202599.6899.6899.2199.2199.10-3,491
Nov 25, 202598.0599.2697.9799.2199.101.26%4,732
Nov 24, 202597.4598.0597.3497.9897.871.42%5,273
Nov 21, 202595.4697.4095.4696.6196.501.25%5,496
Nov 20, 202597.4097.8995.3995.4195.30-1.08%7,871
Nov 19, 202596.6996.6995.9696.4596.341.12%2,740
Nov 18, 202595.7295.8095.0295.3895.27-1.01%6,138
Nov 17, 202596.6097.1796.0396.3596.24-0.66%4,714
Nov 14, 202596.7097.4896.2596.9996.88-0.44%9,212
Nov 13, 202597.9897.9897.2097.4297.31-0.93%3,300
Nov 12, 202598.2098.3997.8698.3398.220.36%2,015
Nov 11, 202597.5198.0097.4197.9897.870.23%1,807
Nov 10, 202597.3897.8297.2097.7697.651.65%4,231
Nov 7, 202596.6296.6295.6396.1796.06-0.94%3,483
Nov 6, 202597.6697.6697.0897.0896.97-0.91%10,710
Nov 5, 202597.4598.3997.4597.9797.860.66%3,096
Nov 4, 202597.3097.7997.2897.3397.22-0.65%3,835
Nov 3, 202598.3798.3797.8297.9797.860.14%3,181
Oct 31, 202597.9498.0297.5497.8397.720.22%8,155
Oct 30, 202597.9298.0497.6197.6297.51-0.32%3,645
Oct 29, 202598.2298.2297.6697.9397.82-0.16%6,633
Oct 28, 202598.8798.8798.0898.0997.98-0.42%6,853
Oct 27, 202597.7998.5097.7998.5098.391.20%4,675
Oct 24, 202597.5897.7097.2997.3397.220.55%11,474
Oct 23, 202596.3096.9296.3096.8096.690.69%7,942
Oct 22, 202597.1597.1595.8896.1496.03-0.87%4,652
Oct 21, 202596.8597.1096.8596.9896.870.03%2,761
Oct 20, 202596.3397.0596.3396.9596.841.27%3,453
Oct 17, 202595.5095.8495.3395.7395.620.37%7,587
Oct 16, 202596.0796.2995.1295.3895.27-0.57%4,279
Oct 15, 202596.4496.4495.8095.9395.820.31%2,014