BMO Nasdaq 100 Equity Index ETF (ZNQ.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 42.98 | -0.36 | -0.83 | 43.04 | 43.04 | 42.9 | 2178 |
| 1721252400 | 43.34 | -1.14 | -2.56 | 43.56 | 43.57 | 43.22 | 1621 |
| 1721166000 | 44.48 | 0.1 | 0.23 | 44.36 | 44.48 | 44.36 | 109 |
| 1721079600 | 44.38 | 0.05 | 0.11 | 44.73 | 44.73 | 44.38 | 1000 |
| 1720820400 | 44.33 | 0.2 | 0.45 | 44.38 | 44.63 | 44.33 | 400 |
| 1720734000 | 44.13 | -0.97 | -2.15 | 44.99 | 44.99 | 44.13 | 1512 |
| 1720647600 | 45.1 | 0.5 | 1.12 | 44.96 | 45.1 | 44.72 | 4120 |
| 1720561200 | 44.6 | 0.03 | 0.07 | 44.75 | 44.75 | 44.6 | 360 |
| 1720474800 | 44.57 | 0.08 | 0.18 | 44.66 | 44.66 | 44.42 | 1372 |
| 1720215600 | 44.49 | 0.56 | 1.27 | 44.27 | 44.49 | 44.27 | 1350 |
| 1720129200 | 43.93 | -0.01 | -0.02 | 43.93 | 43.93 | 43.93 | 0 |
| 1720042800 | 43.94 | 0.34 | 0.78 | 43.94 | 43.94 | 43.94 | 0 |
| 1719956400 | 43.6 | 0.59 | 1.37 | 43.27 | 43.6 | 43.25 | 300 |
| 1719610800 | 43.01 | -0.06 | -0.14 | 43.44 | 43.44 | 42.93 | 3514 |
| 1719524400 | 43.07 | 0.02 | 0.05 | 43.21 | 43.21 | 43.07 | 402 |
| 1719438000 | 43.05 | 0.07 | 0.16 | 43.05 | 43.05 | 42.95 | 555 |
| 1719351600 | 42.98 | 0.48 | 1.13 | 42.62 | 42.98 | 42.62 | 1200 |
| 1719265200 | 42.5 | -0.53 | -1.23 | 42.79 | 42.79 | 42.5 | 1800 |
| 1719006000 | 43.03 | -0.07 | -0.16 | 42.94 | 43.06 | 42.91 | 3710 |
| 1718919600 | 43.1 | -0.39 | -0.90 | 43.37 | 43.37 | 43.04 | 750 |
| 1718833200 | 43.49 | 0.07 | 0.16 | 43.75 | 43.75 | 43.49 | 220 |
| 1718746800 | 43.42 | -0.01 | -0.02 | 43.42 | 43.43 | 43.36 | 700 |
| 1718660400 | 43.43 | 0.6 | 1.40 | 42.92 | 43.54 | 42.92 | 300 |
| 1718401200 | 42.83 | 0.12 | 0.28 | 42.65 | 42.85 | 42.65 | 1800 |
| 1718314800 | 42.71 | 0.25 | 0.59 | 42.56 | 42.76 | 42.56 | 5145 |
| 1718228400 | 42.46 | 0.62 | 1.48 | 42.1 | 42.59 | 42.1 | 2100 |
| 1718142000 | 41.84 | 0.27 | 0.65 | 41.41 | 41.84 | 41.41 | 1800 |
| 1718055600 | 41.57 | 0.14 | 0.34 | 41.35 | 41.62 | 41.35 | 1900 |
| 1717796400 | 41.43 | -0.04 | -0.10 | 41.45 | 41.47 | 41.43 | 2900 |
| 1717710000 | 41.47 | 0.01 | 0.02 | 41.42 | 41.47 | 41.4 | 400 |
| 1717623600 | 41.46 | 0.78 | 1.92 | 41.08 | 41.46 | 41.08 | 400 |
| 1717537200 | 40.68 | 0.18 | 0.44 | 40.56 | 40.75 | 40.39 | 700 |
| 1717450800 | 40.5 | 0.16 | 0.40 | 40.29 | 40.5 | 40.29 | 311 |
| 1717191600 | 40.34 | -0.06 | -0.15 | 39.75 | 40.34 | 39.75 | 2100 |
| 1717105200 | 40.4 | -0.44 | -1.08 | 40.61 | 40.66 | 40.4 | 410 |
| 1717018800 | 40.84 | -0.22 | -0.54 | 40.99 | 40.99 | 40.84 | 400 |
| 1716932400 | 41.06 | -0.09 | -0.22 | 41 | 41.06 | 41 | 200 |
| 1716846000 | 41.15 | 0.18 | 0.44 | 41.24 | 41.24 | 41.15 | 100 |
| 1716586800 | 40.97 | 0.37 | 0.91 | 40.97 | 40.97 | 40.97 | 0 |
| 1716500400 | 40.6 | -0.09 | -0.22 | 41.02 | 41.02 | 40.58 | 605 |
| 1716414000 | 40.69 | -0.1 | -0.25 | 40.83 | 40.85 | 40.69 | 1100 |
| 1716327600 | 40.79 | 0.38 | 0.94 | 40.67 | 40.79 | 40.67 | 900 |
| 1715982000 | 40.41 | -0.08 | -0.20 | 40.5 | 40.5 | 40.39 | 300 |
| 1715895600 | 40.49 | -0.04 | -0.10 | 40.58 | 40.58 | 40.49 | 100 |
| 1715809200 | 40.53 | 0.58 | 1.45 | 40.51 | 40.53 | 40.51 | 1200 |
| 1715722800 | 39.95 | 0.3 | 0.76 | 39.92 | 39.95 | 39.92 | 300 |
| 1715636400 | 39.65 | 0.07 | 0.18 | 39.65 | 39.65 | 39.65 | 2 |
| 1715377200 | 39.58 | 0.1 | 0.25 | 39.58 | 39.58 | 39.58 | 0 |
| 1715290800 | 39.48 | 0.07 | 0.18 | 39.42 | 39.51 | 39.26 | 20760 |
| 1715204400 | 39.41 | -0.01 | -0.03 | 39.41 | 39.41 | 39.41 | 0 |
| 1715118000 | 39.42 | 0.05 | 0.13 | 39.43 | 39.43 | 39.42 | 300 |
| 1715031600 | 39.37 | 0.39 | 1.00 | 39.2 | 39.39 | 39.2 | 803 |
| 1714772400 | 38.98 | 0.8 | 2.10 | 38.98 | 38.98 | 38.98 | 4 |
| 1714686000 | 38.18 | 0.34 | 0.90 | 38 | 38.26 | 37.82 | 1106 |
| 1714599600 | 37.84 | -0.29 | -0.76 | 37.84 | 37.84 | 37.84 | 0 |
| 1714513200 | 38.13 | -0.61 | -1.57 | 38.65 | 38.65 | 38.11 | 1350 |
| 1714426800 | 38.74 | 0.78 | 2.05 | 38.75 | 38.75 | 38.61 | 1800 |
| 1714167600 | 37.96 | 0 | 0.00 | 37.96 | 37.96 | 37.96 | 0 |
| 1714081200 | 37.96 | -0.24 | -0.63 | 37.74 | 38.01 | 37.53 | 2000 |
| 1713994800 | 38.2 | 0.14 | 0.37 | 38.07 | 38.2 | 38.07 | 1300 |
| 1713908400 | 38.06 | 0.58 | 1.55 | 38.05 | 38.07 | 37.97 | 400 |
| 1713822000 | 37.48 | 0.36 | 0.97 | 37.21 | 37.64 | 37.21 | 612 |
| 1713562800 | 37.12 | -0.79 | -2.08 | 37.49 | 37.49 | 37.1 | 2558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
