BMO MSCI USA High Quality Index ETF (ZUQ)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 89.69 | 0.73 | 0.82 | 88.75 | 90.12 | 88.48 | 27564 |
| 1734648000 | 88.96 | -0.39 | -0.44 | 89.44 | 89.53 | 88.96 | 18110 |
| 1734561600 | 89.35 | -1.5 | -1.65 | 90.81 | 91.31 | 89.35 | 9132 |
| 1734475200 | 90.85 | 0.02 | 0.02 | 90.72 | 91.13 | 90.69 | 5188 |
| 1734388800 | 90.83 | 0.25 | 0.28 | 91.04 | 91.04 | 90.83 | 7372 |
| 1734129600 | 90.58 | -0.33 | -0.36 | 90.84 | 90.84 | 90.45 | 4074 |
| 1734043200 | 90.91 | -0.22 | -0.24 | 90.88 | 91.06 | 90.77 | 5039 |
| 1733956800 | 91.13 | 0.37 | 0.41 | 90.89 | 91.28 | 90.89 | 4552 |
| 1733870400 | 90.76 | 0.03 | 0.03 | 90.97 | 90.97 | 90.55 | 3168 |
| 1733784000 | 90.73 | -0.43 | -0.47 | 90.97 | 90.97 | 90.45 | 5091 |
| 1733524800 | 91.16 | 0.97 | 1.08 | 90.88 | 91.51 | 90.67 | 13386 |
| 1733438400 | 90.19 | -0.74 | -0.81 | 90.58 | 90.6 | 90.08 | 7489 |
| 1733352000 | 90.93 | 0.56 | 0.62 | 90.62 | 90.93 | 90.6 | 15936 |
| 1733265600 | 90.37 | 0.29 | 0.32 | 90.02 | 90.37 | 89.8 | 4723 |
| 1733179200 | 90.08 | 0.48 | 0.54 | 89.54 | 90.22 | 89.54 | 12404 |
| 1732920000 | 89.6 | 0.16 | 0.18 | 89.45 | 89.6 | 89.28 | 9731 |
| 1732833600 | 89.44 | 0.43 | 0.48 | 89.05 | 89.52 | 89.05 | 5265 |
| 1732747200 | 89.01 | -0.48 | -0.54 | 89.47 | 89.47 | 88.96 | 6661 |
| 1732660800 | 89.49 | 1.05 | 1.19 | 89.15 | 89.53 | 89.15 | 9302 |
| 1732574400 | 88.44 | 0.65 | 0.74 | 88.26 | 88.45 | 88.08 | 11512 |
| 1732315200 | 87.79 | 0.26 | 0.30 | 87.31 | 87.85 | 87.31 | 7930 |
| 1732228800 | 87.53 | 0.53 | 0.61 | 87.14 | 87.66 | 86.4 | 11726 |
| 1732142400 | 87 | 0.32 | 0.37 | 86.86 | 87 | 86.38 | 10486 |
| 1732056000 | 86.68 | -0.17 | -0.20 | 86.42 | 86.78 | 86.25 | 6218 |
| 1731969600 | 86.85 | -0.28 | -0.32 | 87.12 | 87.16 | 86.67 | 11975 |
| 1731710400 | 87.13 | -1.64 | -1.85 | 88.24 | 88.24 | 87 | 18827 |
| 1731624000 | 88.77 | -0.28 | -0.31 | 89.04 | 89.06 | 88.63 | 6320 |
| 1731537600 | 89.05 | 0.06 | 0.07 | 89.18 | 89.22 | 88.82 | 10183 |
| 1731451200 | 88.99 | -0.03 | -0.03 | 89.1 | 89.25 | 88.84 | 13097 |
| 1731364800 | 89.02 | -0.07 | -0.08 | 89.36 | 89.36 | 88.83 | 12840 |
| 1731105600 | 89.09 | 0.58 | 0.66 | 88.89 | 89.33 | 88.85 | 16613 |
| 1731019200 | 88.51 | 0.47 | 0.53 | 88.04 | 88.51 | 88.02 | 25488 |
| 1730932800 | 88.04 | 2.45 | 2.86 | 88.26 | 88.26 | 87.2 | 17900 |
| 1730846400 | 85.59 | 0.37 | 0.43 | 84.93 | 85.69 | 84.93 | 2036 |
| 1730760000 | 85.22 | -0.47 | -0.55 | 85.16 | 85.29 | 85 | 6767 |
| 1730497200 | 85.69 | 0.55 | 0.65 | 85.51 | 85.78 | 85.27 | 17639 |
| 1730410800 | 85.14 | -1.46 | -1.69 | 86.18 | 86.18 | 85.08 | 15654 |
| 1730324400 | 86.6 | -0.68 | -0.78 | 87.21 | 87.21 | 86.6 | 3827 |
| 1730238000 | 87.28 | 0.52 | 0.60 | 86.6 | 87.52 | 86.6 | 8297 |
| 1730151600 | 86.76 | 0.16 | 0.18 | 87.17 | 87.17 | 86.75 | 22792 |
| 1729892400 | 86.6 | 0.39 | 0.45 | 86.51 | 87.08 | 86.51 | 5538 |
| 1729806000 | 86.21 | -0.08 | -0.09 | 86.45 | 86.45 | 86.18 | 3177 |
| 1729719600 | 86.29 | -0.8 | -0.92 | 87.07 | 87.07 | 85.89 | 12747 |
| 1729633200 | 87.09 | -0.17 | -0.19 | 86.97 | 87.1 | 86.75 | 10692 |
| 1729546800 | 87.26 | -0.06 | -0.07 | 87.33 | 87.4 | 87.1 | 5594 |
| 1729287600 | 87.32 | 0.29 | 0.33 | 87.35 | 87.37 | 87.17 | 8178 |
| 1729201200 | 87.03 | 0.3 | 0.35 | 87.26 | 87.31 | 87 | 9906 |
| 1729114800 | 86.73 | 0.17 | 0.20 | 86.64 | 86.87 | 86.36 | 3467 |
| 1729028400 | 86.56 | -0.27 | -0.31 | 87.9 | 87.9 | 86.53 | 13145 |
| 1728682800 | 86.83 | 0.72 | 0.84 | 86.52 | 86.88 | 86.52 | 7624 |
| 1728596400 | 86.11 | 0.04 | 0.05 | 85.94 | 86.23 | 85.94 | 8039 |
| 1728510000 | 86.07 | 1.08 | 1.27 | 85.31 | 86.1 | 85.31 | 15659 |
| 1728423600 | 84.99 | 1.18 | 1.41 | 84.58 | 85.06 | 84.25 | 12909 |
| 1728337200 | 83.81 | -0.43 | -0.51 | 84.31 | 84.34 | 83.81 | 6710 |
| 1728078000 | 84.24 | 0.41 | 0.49 | 84.64 | 84.64 | 84.03 | 4722 |
| 1727991600 | 83.83 | 0.41 | 0.49 | 83.4 | 83.83 | 83.4 | 2969 |
| 1727905200 | 83.42 | 0.19 | 0.23 | 83.18 | 83.52 | 82.75 | 7296 |
| 1727818800 | 83.23 | -0.97 | -1.15 | 84.34 | 84.34 | 83.03 | 7421 |
| 1727732400 | 84.2 | 0.4 | 0.48 | 83.62 | 84.2 | 83.62 | 7592 |
| 1727473200 | 83.8 | -0.1 | -0.12 | 84 | 84 | 83.8 | 4144 |
| 1727386800 | 83.9 | 0.4 | 0.48 | 84.05 | 84.22 | 83.66 | 10002 |
| 1727300400 | 83.5 | 0.32 | 0.38 | 83.06 | 83.5 | 83.06 | 19898 |
| 1727214000 | 83.18 | -0.48 | -0.57 | 83.83 | 83.83 | 83.14 | 8793 |
| 1727127600 | 83.66 | -0.12 | -0.14 | 83.84 | 83.84 | 83.51 | 8242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
