BMO MSCI USA High Quality Index ETF Historical Data - ZUQ.F | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO MSCI USA High Quality Index ETF (ZUQ.F)
BMO MSCI USA High Quality Index ETF (ZUQ.F) Historical

BMO MSCI USA High Quality Index ETF (ZUQ.F)

46.87

0.61

(1.32%)

Closed May 04 4:12PM

Delayed by 15 minutes

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
1714772400	46.87	0.61	1.32	46.76	46.87	46.76	900
1714686000	46.26	0.24	0.52	46.26	46.26	46.26	100
1714599600	46.02	-0.22	-0.48	46.54	46.59	46.02	1000
1714513200	46.24	-0.37	-0.79	46.24	46.24	46.24	0
1714426800	46.61	0.59	1.28	46.6	46.66	46.52	1185
1714167600	46.02	0	0.00	46.02	46.02	46.02	0
1714081200	46.02	-0.3	-0.65	45.65	46.14	45.65	1222
1713994800	46.32	-0.03	-0.06	46.25	46.36	46.25	600
1713908400	46.35	0.62	1.36	46.1	46.35	46.1	400
1713822000	45.73	0.42	0.93	45.66	45.87	45.66	400
1713562800	45.31	-0.91	-1.97	46	46	45.27	721
1713476400	46.22	0	0.00	46.22	46.22	46.01	1235
1713390000	46.22	-0.45	-0.96	46.29	46.44	46.22	814
1713303600	46.67	0.13	0.28	46.48	46.78	46.48	400
1713217200	46.54	-0.51	-1.08	46.5	46.54	46.5	205
1712958000	47.05	-0.76	-1.59	47.2	47.3	46.96	2005
1712871600	47.81	0.46	0.97	47.83	47.83	47.81	100
1712785200	47.35	-0.28	-0.59	47.33	47.44	47.16	3300
1712698800	47.63	-0.07	-0.15	47.63	47.63	47.63	5
1712612400	47.7	-0.09	-0.19	47.78	47.78	47.7	500
1712353200	47.79	0.49	1.04	47.67	47.79	47.67	700
1712266800	47.3	-0.61	-1.27	48.18	48.18	47.24	1001
1712180400	47.91	0.04	0.08	47.86	47.91	47.86	367
1712094000	47.87	-0.35	-0.73	47.55	47.87	47.55	1345
1712007600	48.22	-0.12	-0.25	48.22	48.22	48.22	0
1711662000	48.34	0.11	0.23	48.19	48.38	48.19	400
1711575600	48.23	-0.07	-0.14	48.07	48.27	48	1510
1711489200	48.3	-0.16	-0.33	48.25	48.3	48.25	200
1711402800	48.46	-0.26	-0.53	48.48	48.48	48.46	110
1711143600	48.72	-0.05	-0.10	48.7	48.73	48.7	750
1711057200	48.77	0.3	0.62	48.93	48.93	48.76	2100
1710970800	48.47	0.42	0.87	47.99	48.47	47.99	300
1710884400	48.05	0.21	0.44	47.66	48.09	47.66	800
1710798000	47.84	0.41	0.86	47.97	47.97	47.83	1800
1710538800	47.43	-0.51	-1.06	47.56	47.56	47.43	1225
1710452400	47.94	-0.13	-0.27	48.15	48.15	47.82	1342
1710366000	48.07	-0.2	-0.41	48.07	48.07	48.07	0
1710279600	48.27	0.81	1.71	48.27	48.27	48.27	0
1710193200	47.46	-0.35	-0.73	47.47	47.57	47.38	1770
1709937600	47.81	-0.65	-1.34	48.48	48.63	47.81	2054
1709851200	48.46	0.63	1.32	48.41	48.46	48.33	400
1709764800	47.83	0.47	0.99	47.79	47.83	47.79	345
1709678400	47.36	-0.73	-1.52	47.53	47.53	47.31	613
1709592000	48.09	0.06	0.12	48.1	48.17	48.05	600
1709332800	48.03	0.64	1.35	48.03	48.03	48.03	5
1709246400	47.39	0.26	0.55	47.33	47.39	47.33	200
1709160000	47.13	-0.23	-0.49	47.14	47.19	47.07	2630
1709073600	47.36	-0.08	-0.17	47.41	47.41	47.24	1090
1708987200	47.44	-0.04	-0.08	47.6	47.6	47.43	1000
1708728000	47.48	0.04	0.08	47.36	47.59	47.36	1295
1708641600	47.44	1.4	3.04	47.43	47.44	47.34	490
1708555200	46.04	-0.02	-0.04	45.8	46.04	45.8	1605
1708468800	46.06	-0.45	-0.97	46.15	46.15	45.94	1000
1708123200	46.51	-0.29	-0.62	46.85	46.85	46.51	600
1708036800	46.8	0.2	0.43	46.78	46.8	46.78	125
1707950400	46.6	0.57	1.24	46.57	46.61	46.3	1900
1707864000	46.03	-0.67	-1.43	46.22	46.26	46.03	810
1707777600	46.7	-0.1	-0.21	46.99	46.99	46.7	1492
1707518400	46.8	0.36	0.78	46.8	46.8	46.8	100
1707432000	46.44	0.13	0.28	46.38	46.48	46.38	300
1707345600	46.31	0.59	1.29	45.8	46.31	45.8	205
1707259200	45.72	-0.05	-0.11	45.63	45.72	45.51	1350
1707172800	45.77	0.1	0.22	45.63	45.77	45.63	405

BMO MSCI USA High Qualit...

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