BMO Nasdaq 100 Equity Index ETF (ZNQ)
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 |
|---|---|---|---|---|---|---|---|
| 1740609600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1740523200 | 97.5 | -0.85 | -0.86 | 98.22 | 98.22 | 96.8 | 34959 |
| 1740436800 | 98.35 | -1.01 | -1.02 | 99.52 | 99.6 | 98.35 | 15115 |
| 1740177600 | 99.36 | -1.54 | -1.53 | 101.25 | 101.28 | 99.29 | 16140 |
| 1740091200 | 100.9 | -0.99 | -0.97 | 101.52 | 101.52 | 100.42 | 14960 |
| 1740004800 | 101.89 | 0.45 | 0.44 | 101.5 | 102.12 | 101.26 | 10573 |
| 1739918400 | 101.44 | 0.21 | 0.21 | 101.68 | 101.75 | 100.98 | 7743 |
| 1739572800 | 101.23 | 0.4 | 0.40 | 100.72 | 101.32 | 100.7 | 4127 |
| 1739486400 | 100.83 | 0.65 | 0.65 | 100.37 | 100.98 | 100.37 | 9818 |
| 1739400000 | 100.18 | 0.1 | 0.10 | 99.34 | 100.3 | 99.34 | 10154 |
| 1739313600 | 100.08 | -0.44 | -0.44 | 99.88 | 100.63 | 99.88 | 8418 |
| 1739227200 | 100.52 | 1.36 | 1.37 | 100.3 | 100.8 | 100.3 | 16251 |
| 1738968000 | 99.16 | -1.34 | -1.33 | 100.57 | 100.87 | 99.05 | 23077 |
| 1738881600 | 100.5 | 0.37 | 0.37 | 100.4 | 100.61 | 100.02 | 8651 |
| 1738795200 | 100.13 | 0.42 | 0.42 | 98.93 | 100.13 | 98.73 | 9735 |
| 1738708800 | 99.71 | -0.51 | -0.51 | 99.02 | 99.95 | 99 | 16703 |
| 1738622400 | 100.22 | -0.62 | -0.61 | 99.79 | 100.65 | 99.68 | 31943 |
| 1738363200 | 100.84 | 0.2 | 0.20 | 101.5 | 102.23 | 100.54 | 29891 |
| 1738276800 | 100.64 | 0.96 | 0.96 | 100.23 | 101.12 | 99.28 | 24298 |
| 1738190400 | 99.68 | -0.07 | -0.07 | 100.25 | 100.25 | 99 | 26417 |
| 1738104000 | 99.75 | 1.64 | 1.67 | 98.35 | 99.98 | 97.92 | 13031 |
| 1738017600 | 98.11 | -2.81 | -2.78 | 97.64 | 98.94 | 97.5 | 35261 |
| 1737758400 | 100.92 | -0.71 | -0.70 | 101.4 | 101.59 | 100.64 | 10107 |
| 1737672000 | 101.63 | 0.07 | 0.07 | 101.08 | 101.63 | 100.88 | 13580 |
| 1737585600 | 101.56 | 1.71 | 1.71 | 101.02 | 101.74 | 101.02 | 14459 |
| 1737499200 | 99.85 | -1.38 | -1.36 | 100.49 | 100.49 | 99.38 | 17670 |
| 1737412800 | 101.23 | 1.07 | 1.07 | 100.1 | 101.23 | 99.58 | 10183 |
| 1737153600 | 100.16 | 2.07 | 2.11 | 100.28 | 100.36 | 99.4 | 26736 |
| 1737067200 | 98.09 | -0.19 | -0.19 | 99.14 | 99.14 | 98.09 | 13479 |
| 1736980800 | 98.28 | 2.15 | 2.24 | 97.46 | 98.5 | 97.46 | 18482 |
| 1736894400 | 96.13 | -0.52 | -0.54 | 97.26 | 97.26 | 95.7 | 20287 |
| 1736808000 | 96.65 | -0.6 | -0.62 | 95.95 | 96.65 | 95.67 | 19522 |
| 1736548800 | 97.25 | -1.09 | -1.11 | 97.66 | 97.68 | 96.46 | 9274 |
| 1736462400 | 98.34 | -0.04 | -0.04 | 98.38 | 99.55 | 98.34 | 1836 |
| 1736376000 | 98.38 | 0.13 | 0.13 | 98.48 | 98.62 | 97.85 | 14194 |
| 1736289600 | 98.25 | -1.47 | -1.47 | 100.04 | 100.04 | 97.99 | 37444 |
| 1736203200 | 99.72 | 0.19 | 0.19 | 99.71 | 100.53 | 99.5 | 9915 |
| 1735944000 | 99.53 | 2.02 | 2.07 | 98.21 | 99.65 | 98.21 | 8646 |
| 1735857600 | 97.51 | -0.08 | -0.08 | 98.44 | 99 | 96.87 | 23856 |
| 1735684800 | 97.59 | -0.72 | -0.73 | 98.73 | 98.9 | 97.5 | 31879 |
| 1735598400 | 98.31 | -2.02 | -2.01 | 98.7 | 98.99 | 98 | 25068 |
| 1735339200 | 100.33 | -1.08 | -1.06 | 100.92 | 100.92 | 99.5 | 17511 |
| 1735069200 | 101.41 | 1.36 | 1.36 | 100.38 | 101.41 | 100.34 | 7652 |
| 1734993600 | 100.05 | 0.9 | 0.91 | 99.75 | 100.08 | 99.44 | 5875 |
| 1734734400 | 99.15 | 0.63 | 0.64 | 97.68 | 99.88 | 97.51 | 7653 |
| 1734648000 | 98.52 | -0.77 | -0.78 | 99.55 | 99.55 | 98.41 | 38529 |
| 1734561600 | 99.29 | -2.74 | -2.69 | 101.89 | 102.25 | 99 | 27370 |
| 1734475200 | 102.03 | 0.07 | 0.07 | 101.85 | 102.34 | 101.68 | 15506 |
| 1734388800 | 101.96 | 1.55 | 1.54 | 100.99 | 102.1 | 100.99 | 31704 |
| 1734129600 | 100.41 | 0.72 | 0.72 | 100.25 | 100.81 | 99.87 | 8410 |
| 1734043200 | 99.69 | -0.14 | -0.14 | 99.55 | 99.78 | 99.49 | 4041 |
| 1733956800 | 99.83 | 1.78 | 1.82 | 99.02 | 99.88 | 99.02 | 9140 |
| 1733870400 | 98.05 | -0.38 | -0.39 | 98.66 | 99.08 | 97.88 | 8443 |
| 1733784000 | 98.43 | -0.63 | -0.64 | 98.64 | 98.64 | 98.08 | 13078 |
| 1733524800 | 99.06 | 1.74 | 1.79 | 97.99 | 99.1 | 97.99 | 10108 |
| 1733438400 | 97.32 | -0.54 | -0.55 | 97.62 | 97.65 | 97.28 | 4365 |
| 1733352000 | 97.86 | 1.16 | 1.20 | 97.27 | 97.86 | 97.27 | 5846 |
| 1733265600 | 96.7 | 0.47 | 0.49 | 95.9 | 96.7 | 95.9 | 4712 |
| 1733179200 | 96.23 | 1.29 | 1.36 | 95.41 | 96.5 | 95.39 | 7269 |
| 1732920000 | 94.94 | 0.25 | 0.26 | 94.45 | 94.96 | 94.38 | 6965 |
| 1732833600 | 94.69 | 0.48 | 0.51 | 94.26 | 94.69 | 94.26 | 9993 |
| 1732747200 | 94.21 | -1.02 | -1.07 | 95.05 | 95.05 | 93.78 | 362703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
