Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO MSCI Europe High Quality Hedged to CAD Index ETF (ZEQ)
BMO MSCI Europe High Quality Hedged to CAD Index ETF (ZEQ) Historical

ZEQ BMO MSCI Europe High Quality Hedged to CAD Index ETF

29.43

0.01 (0.03%)

Dec 31 2024 - Closed

Delayed by 15 minutes

ZEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	29.43	0.01	0.03%	29.49	29.49	29.35	692
Dec 30 2024	29.42	-0.22	-0.74%	29.36	29.42	29.30	2,783
Dec 27 2024	29.64	-0.09	-0.30%	29.59	29.64	29.59	3,282
Dec 24 2024	29.73	0.03	0.10%	29.59	29.73	29.58	6,819
Dec 23 2024	29.70	0.37	1.26%	29.46	29.70	29.46	1,322
Dec 20 2024	29.33	-0.33	-1.11%	29.25	29.49	29.25	6,877
Dec 19 2024	29.66	-0.10	-0.34%	29.65	29.70	29.65	6,468
Dec 18 2024	29.76	-0.52	-1.72%	30.26	30.26	29.76	55,240
Dec 17 2024	30.28	0.09	0.30%	30.30	30.30	30.28	1,190
Dec 16 2024	30.19	-0.04	-0.13%	30.28	30.28	30.19	9,459
Dec 13 2024	30.23	-0.02	-0.07%	30.40	30.40	30.18	5,829
Dec 12 2024	30.25	-0.16	-0.53%	30.49	30.49	30.25	7,862
Dec 11 2024	30.41	0.23	0.76%	30.43	30.45	30.39	8,300
Dec 10 2024	30.18	-0.33	-1.08%	30.45	30.45	30.18	9,804
Dec 09 2024	30.51	0.02	0.07%	30.64	30.65	30.50	2,223
Dec 06 2024	30.49	0.13	0.43%	30.48	30.52	30.45	4,710
Dec 05 2024	30.36	0.02	0.07%	30.40	30.45	30.36	3,314
Dec 04 2024	30.34	0.04	0.13%	30.41	30.41	30.29	13,582
Dec 03 2024	30.30	0.03	0.10%	30.31	30.38	30.29	5,285
Dec 02 2024	30.27	0.37	1.24%	30.05	30.30	30.05	4,966
Nov 29 2024	29.90	0.16	0.54%	29.70	30.04	29.70	6,182
Nov 28 2024	29.74	0.00	0.00%	29.84	29.84	29.74	3,966
Nov 27 2024	29.74	-0.03	-0.10%	29.73	29.87	29.61	12,821
Nov 26 2024	29.77	-0.05	-0.17%	29.87	29.87	29.77	1,187
Nov 25 2024	29.82	-0.04	-0.13%	29.83	29.94	29.79	4,589
Nov 22 2024	29.86	0.47	1.60%	29.69	29.87	29.69	8,349
Nov 21 2024	29.39	0.14	0.48%	29.19	29.40	29.17	13,452
Nov 20 2024	29.25	0.01	0.03%	29.21	29.25	29.15	5,883
Nov 19 2024	29.24	-0.01	-0.03%	29.06	29.24	29.06	6,803
Nov 18 2024	29.25	-0.13	-0.44%	29.24	29.36	29.22	20,295
Nov 15 2024	29.38	-0.27	-0.91%	29.38	29.38	29.30	8,285
Nov 14 2024	29.65	0.06	0.20%	29.77	29.82	29.64	12,831
Nov 13 2024	29.59	0.06	0.20%	29.42	29.59	29.42	4,148
Nov 12 2024	29.53	-0.37	-1.24%	29.71	29.71	29.50	3,072
Nov 11 2024	29.90	0.12	0.40%	30.05	30.13	29.90	5,133
Nov 08 2024	29.78	-0.34	-1.13%	29.86	29.86	29.76	7,390
Nov 07 2024	30.12	0.33	1.11%	30.01	30.13	30.00	7,957
Nov 06 2024	29.79	-0.28	-0.93%	29.83	29.83	29.79	3,988
Nov 05 2024	30.07	-0.11	-0.36%	30.00	30.12	30.00	4,075
Nov 04 2024	30.18	-0.14	-0.46%	30.23	30.26	30.18	2,324
Nov 01 2024	30.32	0.18	0.60%	30.35	30.41	30.32	1,312
Oct 31 2024	30.14	-0.32	-1.05%	30.17	30.17	30.02	5,598
Oct 30 2024	30.46	-0.42	-1.36%	30.47	30.50	30.42	4,491
Oct 29 2024	30.88	-0.23	-0.74%	30.94	30.95	30.88	2,025
Oct 28 2024	31.11	0.25	0.81%	30.94	31.15	30.94	3,880
Oct 25 2024	30.86	-0.02	-0.06%	30.86	30.95	30.86	1,817
Oct 24 2024	30.88	-0.05	-0.16%	31.04	31.04	30.88	13,908
Oct 23 2024	30.93	-0.04	-0.13%	30.90	30.97	30.89	15,637
Oct 22 2024	30.97	-0.18	-0.58%	31.05	31.05	30.97	945
Oct 21 2024	31.15	-0.24	-0.76%	31.26	31.26	31.09	5,293
Oct 18 2024	31.39	0.16	0.51%	31.35	31.39	31.32	5,397
Oct 17 2024	31.23	0.22	0.71%	31.32	31.32	31.19	4,965
Oct 16 2024	31.01	0.05	0.16%	31.03	31.04	31.00	2,555
Oct 15 2024	30.96	-0.43	-1.37%	31.51	31.56	30.94	14,102
Oct 11 2024	31.39	0.17	0.54%	31.30	31.41	31.30	7,562
Oct 10 2024	31.22	-0.14	-0.45%	31.23	31.23	31.17	6,964
Oct 09 2024	31.36	0.11	0.35%	31.27	31.41	31.26	16,210
Oct 08 2024	31.25	0.03	0.10%	31.17	31.25	31.13	4,400
Oct 07 2024	31.22	-0.08	-0.26%	31.25	31.35	31.11	30,911
Oct 04 2024	31.30	0.16	0.51%	31.19	31.30	31.19	1,018

BMO MSCI Europe High Qua...

Mackenzie Emerging Marke...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions