Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ZUQ.U BMO MSCI USA High Quality Index ETF

51.79

0.18 (0.35%)

Last Updated: 12:53:02

Delayed by 15 minutes

ZUQ.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	51.61	-0.01	-0.02%	51.68	51.68	51.61	300
Jun 05 2024	51.62	0.64	1.26%	51.30	51.62	51.30	1,442
Jun 04 2024	50.98	0.28	0.55%	50.81	50.98	50.81	302
Jun 03 2024	50.70	0.14	0.28%	50.52	50.70	50.52	100
May 31 2024	50.56	0.11	0.22%	50.01	50.56	50.01	8,735
May 30 2024	50.45	-0.43	-0.85%	50.45	50.45	50.45	0
May 29 2024	50.88	-0.31	-0.61%	51.16	51.16	50.88	282
May 28 2024	51.19	-0.11	-0.21%	51.17	51.19	51.16	200
May 27 2024	51.30	0.14	0.27%	51.30	51.30	51.30	0
May 24 2024	51.16	0.31	0.61%	51.11	51.16	51.06	200
May 23 2024	50.85	0.03	0.06%	50.86	50.86	50.77	700
May 22 2024	50.82	-0.13	-0.26%	50.90	50.90	50.82	213
May 21 2024	50.95	0.30	0.59%	50.95	50.95	50.95	120
May 17 2024	50.65	-0.17	-0.33%	50.65	50.65	50.65	0
May 16 2024	50.82	-0.11	-0.22%	50.90	50.90	50.82	894
May 15 2024	50.93	0.87	1.74%	50.91	50.93	50.91	508
May 14 2024	50.06	0.29	0.58%	49.71	50.06	49.71	1,121
May 13 2024	49.77	-0.01	-0.02%	49.67	49.78	49.67	326
May 10 2024	49.78	0.24	0.48%	49.78	49.78	49.78	44
May 09 2024	49.54	0.05	0.10%	49.48	49.58	49.46	1,254
May 08 2024	49.49	0.02	0.04%	49.50	49.50	49.37	4,100
May 07 2024	49.47	0.24	0.49%	49.39	49.55	49.39	1,000
May 06 2024	49.23	0.60	1.23%	49.07	49.23	49.07	302
May 03 2024	48.63	0.65	1.35%	48.67	48.67	48.63	137
May 02 2024	47.98	0.23	0.48%	47.96	47.98	47.96	105
May 01 2024	47.75	-0.22	-0.46%	47.99	47.99	47.75	213
Apr 30 2024	47.97	-0.37	-0.77%	47.97	47.97	47.97	0
Apr 29 2024	48.34	-0.14	-0.29%	48.54	48.54	48.18	1,500
Apr 26 2024	48.48	0.76	1.59%	48.43	48.57	48.43	805
Apr 25 2024	47.72	-0.32	-0.67%	47.72	47.72	47.72	0
Apr 24 2024	48.04	0.00	0.00%	48.04	48.04	48.04	0
Apr 23 2024	48.04	0.61	1.29%	48.04	48.04	48.04	0
Apr 22 2024	47.43	0.41	0.87%	47.24	47.59	47.17	900
Apr 19 2024	47.02	-0.93	-1.94%	47.02	47.02	47.02	1,004
Apr 18 2024	47.95	-0.06	-0.12%	47.94	47.95	47.74	700
Apr 17 2024	48.01	-0.41	-0.85%	48.01	48.01	48.01	5
Apr 16 2024	48.42	0.14	0.29%	48.31	48.56	48.24	1,704
Apr 15 2024	48.28	-0.53	-1.09%	48.28	48.28	48.28	0
Apr 12 2024	48.81	-0.77	-1.55%	49.06	49.06	48.73	1,400
Apr 11 2024	49.58	0.47	0.96%	49.50	49.58	49.50	115
Apr 10 2024	49.11	-0.33	-0.67%	49.11	49.11	49.11	4
Apr 09 2024	49.44	-0.02	-0.04%	49.29	49.44	49.29	1,986
Apr 08 2024	49.46	-0.09	-0.18%	49.50	49.54	49.43	600
Apr 05 2024	49.55	0.54	1.10%	49.50	49.57	49.50	411
Apr 04 2024	49.01	-0.66	-1.33%	50.08	50.08	49.01	1,210
Apr 03 2024	49.67	0.05	0.10%	49.67	49.67	49.67	87
Apr 02 2024	49.62	-0.37	-0.74%	49.56	49.62	49.56	427
Apr 01 2024	49.99	-0.08	-0.16%	50.00	50.00	49.85	1,254
Mar 28 2024	50.07	0.05	0.10%	50.18	50.18	50.07	306
Mar 27 2024	50.02	0.00	0.00%	50.02	50.02	50.02	4
Mar 26 2024	50.02	-0.26	-0.52%	50.26	50.30	50.02	5,500
Mar 25 2024	50.28	-0.21	-0.42%	50.31	50.35	50.21	1,225
Mar 22 2024	50.49	-0.07	-0.14%	50.49	50.49	50.49	8
Mar 21 2024	50.56	0.31	0.62%	50.56	50.56	50.56	73
Mar 20 2024	50.25	0.43	0.86%	49.84	50.25	49.84	993
Mar 19 2024	49.82	0.25	0.50%	49.82	49.82	49.82	50
Mar 18 2024	49.57	0.37	0.75%	49.71	49.71	49.57	600
Mar 15 2024	49.20	-0.50	-1.01%	49.22	49.22	49.20	324
Mar 14 2024	49.70	-0.12	-0.24%	49.80	49.80	49.70	753
Mar 13 2024	49.82	-0.22	-0.44%	49.86	49.94	49.72	1,510
Mar 12 2024	50.04	0.85	1.73%	50.04	50.04	50.04	0
Mar 11 2024	49.19	-0.32	-0.65%	49.01	49.27	49.01	705

BMO MSCI USA High Qualit...

Betteru Education

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