Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

31.22

-0.02 (-0.06%)

Jul 30 2024 - Closed

Delayed by 15 minutes

ZEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	31.24	-0.11	-0.35%	31.35	31.35	31.24	5,324
Jul 26 2024	31.35	0.46	1.49%	31.16	31.43	31.16	2,627
Jul 25 2024	30.89	-0.22	-0.71%	30.91	31.04	30.85	5,205
Jul 24 2024	31.11	-0.37	-1.18%	31.24	31.33	31.11	23,134
Jul 23 2024	31.48	-0.32	-1.01%	31.60	31.62	31.48	7,852
Jul 22 2024	31.80	0.30	0.95%	31.59	31.80	31.59	7,256
Jul 19 2024	31.50	0.00	0.00%	31.50	31.50	31.50	0
Jul 18 2024	31.50	-0.23	-0.72%	31.68	31.68	31.40	15,119
Jul 17 2024	31.73	-0.38	-1.18%	31.76	31.81	31.69	16,009
Jul 16 2024	32.11	0.13	0.41%	31.92	32.11	31.92	8,201
Jul 15 2024	31.98	-0.35	-1.08%	32.32	32.32	31.97	10,269
Jul 12 2024	32.33	0.32	1.00%	32.12	32.44	32.12	5,219
Jul 11 2024	32.01	0.02	0.06%	32.05	32.06	31.94	17,811
Jul 10 2024	31.99	0.34	1.07%	31.76	32.03	31.71	16,727
Jul 09 2024	31.65	-0.13	-0.41%	31.68	31.70	31.58	8,818
Jul 08 2024	31.78	-0.10	-0.31%	31.92	31.92	31.75	6,531
Jul 05 2024	31.88	0.02	0.06%	31.75	31.88	31.75	3,763
Jul 04 2024	31.86	-0.01	-0.03%	31.80	31.96	31.78	5,930
Jul 03 2024	31.87	0.17	0.54%	31.76	31.87	31.68	5,847
Jul 02 2024	31.70	-0.13	-0.41%	31.70	31.70	31.50	2,971
Jun 28 2024	31.83	-0.17	-0.53%	31.95	32.00	31.83	2,857
Jun 27 2024	32.00	-0.14	-0.44%	32.09	32.19	31.98	11,460
Jun 26 2024	32.14	-0.24	-0.74%	32.10	32.25	32.10	15,125
Jun 25 2024	32.38	0.13	0.40%	32.32	32.38	32.32	3,618
Jun 24 2024	32.25	0.11	0.34%	32.25	32.25	32.25	4,127
Jun 21 2024	32.14	-0.13	-0.40%	32.22	32.22	32.06	16,858
Jun 20 2024	32.27	0.11	0.34%	32.17	32.30	32.17	10,295
Jun 19 2024	32.16	0.07	0.22%	31.96	32.16	31.96	6,627
Jun 18 2024	32.09	-0.03	-0.09%	32.04	32.16	32.04	15,108
Jun 17 2024	32.12	0.09	0.28%	32.01	32.21	31.93	40,181
Jun 14 2024	32.03	-0.26	-0.81%	32.00	32.15	31.94	10,111
Jun 13 2024	32.29	-0.15	-0.46%	32.39	32.39	32.20	16,271
Jun 12 2024	32.44	0.27	0.84%	32.50	32.56	32.40	25,605
Jun 11 2024	32.17	-0.19	-0.59%	32.12	32.26	32.06	21,410
Jun 10 2024	32.36	-0.15	-0.46%	32.31	32.36	32.30	3,532
Jun 07 2024	32.51	-0.09	-0.28%	32.48	32.67	32.48	12,919
Jun 06 2024	32.60	0.20	0.62%	32.63	32.63	32.54	13,332
Jun 05 2024	32.40	0.46	1.44%	32.30	32.40	32.19	47,181
Jun 04 2024	31.94	0.14	0.44%	31.94	31.94	31.75	27,223
Jun 03 2024	31.80	-0.08	-0.25%	31.92	31.92	31.80	6,719
May 31 2024	31.88	0.10	0.31%	31.86	31.88	31.75	10,732
May 30 2024	31.78	0.16	0.51%	31.62	31.78	31.62	12,439
May 29 2024	31.62	-0.20	-0.63%	31.59	31.62	31.55	3,145
May 28 2024	31.82	-0.28	-0.87%	32.00	32.01	31.82	22,990
May 27 2024	32.10	0.04	0.12%	32.00	32.13	32.00	5,854
May 24 2024	32.06	0.00	0.00%	32.04	32.12	32.04	10,006
May 23 2024	32.06	0.02	0.06%	32.27	32.27	32.00	7,412
May 22 2024	32.04	-0.12	-0.37%	32.06	32.06	32.00	9,818
May 21 2024	32.16	0.04	0.12%	32.00	32.16	32.00	6,793
May 17 2024	32.12	0.03	0.09%	32.07	32.16	32.06	5,675
May 16 2024	32.09	-0.07	-0.22%	32.20	32.20	32.08	4,226
May 15 2024	32.16	0.14	0.44%	32.04	32.16	32.04	7,620
May 14 2024	32.02	0.15	0.47%	31.95	32.02	31.90	7,329
May 13 2024	31.87	-0.02	-0.06%	31.89	31.89	31.87	7,882
May 10 2024	31.89	0.15	0.47%	31.88	31.89	31.88	1,416
May 09 2024	31.74	0.20	0.63%	31.66	31.74	31.66	6,041
May 08 2024	31.54	0.19	0.61%	31.56	31.57	31.46	10,874
May 07 2024	31.35	0.29	0.93%	31.10	31.37	31.10	11,704
May 06 2024	31.06	0.12	0.39%	30.87	31.10	30.87	11,023
May 03 2024	30.94	0.22	0.72%	30.86	30.95	30.86	8,763
May 02 2024	30.72	-0.04	-0.13%	30.77	30.77	30.71	6,074
May 01 2024	30.76	-0.10	-0.32%	30.78	30.86	30.65	6,936

BMO MSCI Europe High Qua...

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