BMO MSCI Europe High Quality Hedged to CAD Index ETF (ZEQ)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1722030000 | 31.35 | 0.46 | 1.49 | 31.16 | 31.43 | 31.16 | 2627 |
| 1721943600 | 30.89 | -0.22 | -0.71 | 30.91 | 31.04 | 30.85 | 5205 |
| 1721857200 | 31.11 | -0.37 | -1.18 | 31.24 | 31.33 | 31.11 | 23134 |
| 1721770800 | 31.48 | -0.32 | -1.01 | 31.6 | 31.62 | 31.48 | 7852 |
| 1721684400 | 31.8 | 0.3 | 0.95 | 31.59 | 31.8 | 31.59 | 7256 |
| 1721425200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1721338800 | 31.5 | -0.23 | -0.72 | 31.68 | 31.68 | 31.4 | 15119 |
| 1721252400 | 31.73 | -0.38 | -1.18 | 31.76 | 31.81 | 31.69 | 16009 |
| 1721166000 | 32.11 | 0.13 | 0.41 | 31.92 | 32.11 | 31.92 | 8201 |
| 1721079600 | 31.98 | -0.35 | -1.08 | 32.32 | 32.32 | 31.97 | 10269 |
| 1720820400 | 32.33 | 0.32 | 1.00 | 32.119999 | 32.439999 | 32.119999 | 5219 |
| 1720734000 | 32.009999 | 0.02 | 0.06 | 32.049999 | 32.06 | 31.94 | 17811 |
| 1720647600 | 31.99 | 0.34 | 1.07 | 31.76 | 32.03 | 31.71 | 16727 |
| 1720561200 | 31.65 | -0.13 | -0.41 | 31.68 | 31.7 | 31.58 | 8818 |
| 1720474800 | 31.78 | -0.1 | -0.31 | 31.92 | 31.92 | 31.75 | 6531 |
| 1720215600 | 31.88 | 0.02 | 0.06 | 31.75 | 31.88 | 31.75 | 3763 |
| 1720129200 | 31.86 | -0.01 | -0.03 | 31.8 | 31.96 | 31.78 | 5930 |
| 1720042800 | 31.87 | 0.17 | 0.54 | 31.76 | 31.87 | 31.68 | 5847 |
| 1719956400 | 31.7 | -0.13 | -0.41 | 31.7 | 31.7 | 31.5 | 2971 |
| 1719610800 | 31.83 | -0.17 | -0.53 | 31.95 | 32 | 31.83 | 2857 |
| 1719524400 | 32 | -0.14 | -0.44 | 32.09 | 32.189999 | 31.98 | 11460 |
| 1719438000 | 32.14 | -0.24 | -0.74 | 32.1 | 32.25 | 32.1 | 15125 |
| 1719351600 | 32.38 | 0.13 | 0.40 | 32.32 | 32.38 | 32.32 | 3618 |
| 1719265200 | 32.25 | 0.11 | 0.34 | 32.25 | 32.25 | 32.25 | 4127 |
| 1719006000 | 32.14 | -0.13 | -0.40 | 32.22 | 32.22 | 32.06 | 16858 |
| 1718919600 | 32.27 | 0.11 | 0.34 | 32.17 | 32.299999 | 32.17 | 10295 |
| 1718833200 | 32.159999 | 0.07 | 0.22 | 31.96 | 32.159999 | 31.96 | 6627 |
| 1718746800 | 32.09 | -0.03 | -0.09 | 32.04 | 32.159999 | 32.04 | 15108 |
| 1718660400 | 32.119999 | 0.09 | 0.28 | 32.009999 | 32.21 | 31.93 | 40181 |
| 1718401200 | 32.03 | -0.26 | -0.81 | 32 | 32.15 | 31.94 | 10111 |
| 1718314800 | 32.29 | -0.15 | -0.46 | 32.39 | 32.39 | 32.2 | 16271 |
| 1718228400 | 32.439999 | 0.27 | 0.84 | 32.5 | 32.56 | 32.4 | 25605 |
| 1718142000 | 32.17 | -0.19 | -0.59 | 32.119999 | 32.259999 | 32.06 | 21410 |
| 1718055600 | 32.36 | -0.15 | -0.46 | 32.31 | 32.36 | 32.299999 | 3532 |
| 1717796400 | 32.509999 | -0.09 | -0.28 | 32.479999 | 32.67 | 32.479999 | 12919 |
| 1717710000 | 32.6 | 0.2 | 0.62 | 32.63 | 32.63 | 32.54 | 13332 |
| 1717623600 | 32.4 | 0.46 | 1.44 | 32.299999 | 32.4 | 32.189999 | 47181 |
| 1717537200 | 31.94 | 0.14 | 0.44 | 31.94 | 31.94 | 31.75 | 27223 |
| 1717450800 | 31.8 | -0.08 | -0.25 | 31.92 | 31.92 | 31.8 | 6719 |
| 1717191600 | 31.88 | 0.1 | 0.31 | 31.86 | 31.88 | 31.75 | 10732 |
| 1717105200 | 31.78 | 0.16 | 0.51 | 31.62 | 31.78 | 31.62 | 12439 |
| 1717018800 | 31.62 | -0.2 | -0.63 | 31.59 | 31.62 | 31.55 | 3145 |
| 1716932400 | 31.82 | -0.28 | -0.87 | 32 | 32.009999 | 31.82 | 22990 |
| 1716846000 | 32.1 | 0.04 | 0.12 | 32 | 32.13 | 32 | 5854 |
| 1716586800 | 32.06 | 0 | 0.00 | 32.04 | 32.119999 | 32.04 | 10006 |
| 1716500400 | 32.06 | 0.02 | 0.06 | 32.27 | 32.27 | 32 | 7412 |
| 1716414000 | 32.04 | -0.12 | -0.37 | 32.06 | 32.06 | 32 | 9818 |
| 1716327600 | 32.159999 | 0.04 | 0.12 | 32 | 32.159999 | 32 | 6793 |
| 1715982000 | 32.119999 | 0.03 | 0.09 | 32.07 | 32.159999 | 32.06 | 5675 |
| 1715895600 | 32.09 | -0.07 | -0.22 | 32.2 | 32.2 | 32.08 | 4226 |
| 1715809200 | 32.159999 | 0.14 | 0.44 | 32.04 | 32.159999 | 32.04 | 7620 |
| 1715722800 | 32.02 | 0.15 | 0.47 | 31.95 | 32.02 | 31.9 | 7329 |
| 1715636400 | 31.87 | -0.02 | -0.06 | 31.89 | 31.89 | 31.87 | 7882 |
| 1715377200 | 31.89 | 0.15 | 0.47 | 31.88 | 31.89 | 31.88 | 1416 |
| 1715290800 | 31.74 | 0.2 | 0.63 | 31.66 | 31.74 | 31.66 | 6041 |
| 1715204400 | 31.54 | 0.19 | 0.61 | 31.56 | 31.57 | 31.46 | 10874 |
| 1715118000 | 31.35 | 0.29 | 0.93 | 31.1 | 31.37 | 31.1 | 11704 |
| 1715031600 | 31.06 | 0.12 | 0.39 | 30.87 | 31.1 | 30.87 | 11023 |
| 1714772400 | 30.94 | 0.22 | 0.72 | 30.86 | 30.95 | 30.86 | 8763 |
| 1714686000 | 30.72 | -0.04 | -0.13 | 30.77 | 30.77 | 30.71 | 6074 |
| 1714599600 | 30.76 | -0.1 | -0.32 | 30.78 | 30.86 | 30.65 | 6936 |
| 1714513200 | 30.86 | -0.18 | -0.58 | 30.95 | 30.97 | 30.86 | 9220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
