Toronto - Delayed Quote
CAD
BMO Nasdaq 100 Equity Hedged to CAD Index ETF (ZQQ.TO)
191.37
-6.73
(-3.40%)
At close: October 30 at 3:59:32 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
192.85
193.36
189.63
191.37
191.37
49,900
Oct 29, 2026
198.35
198.58
197.19
198.10
198.10
38,500
Oct 28, 2026
200.31
201.00
199.56
200.78
200.78
39,600
Oct 27, 2026
197.97
200.10
197.74
199.73
199.73
29,400
Oct 26, 2026
195.97
198.00
195.70
197.21
197.21
34,500
Oct 23, 2026
194.68
196.38
194.50
195.12
195.12
30,300
Oct 22, 2026
197.60
198.18
194.55
195.24
195.24
61,900
Oct 21, 2026
199.97
201.62
199.54
201.00
201.00
29,300
Oct 20, 2026
198.25
200.12
196.97
198.61
198.61
32,300
Oct 19, 2026
199.40
200.66
198.61
198.99
198.99
25,000
Oct 16, 2026
200.91
200.96
195.98
196.65
196.65
82,900
Oct 15, 2026
199.15
201.98
198.47
201.73
201.73
84,000
Oct 14, 2026
204.37
205.08
201.24
201.88
201.88
44,700
Oct 13, 2026
205.00
206.08
204.80
206.08
206.08
19,500
Oct 9, 2026
208.50
208.50
207.58
208.22
208.22
30,800
Oct 8, 2026
208.90
209.73
206.14
207.13
207.13
52,500
Oct 7, 2026
209.06
210.08
208.66
210.08
210.08
22,800
Oct 6, 2026
210.88
211.42
210.58
210.58
210.58
34,800
Oct 5, 2026
207.75
209.78
207.75
209.60
209.60
19,000
Oct 2, 2026
208.23
209.14
207.42
207.75
207.75
34,800
Oct 1, 2026
206.20
206.37
204.16
205.63
205.63
56,700
Sep 30, 2026
205.00
206.58
205.00
205.23
205.23
29,500
Sep 29, 2026
205.15
205.15
203.92
204.59
204.59
36,700
Sep 28, 2026
205.41
205.41
202.96
204.14
204.14
69,200
Sep 25, 2026
206.20
206.75
205.25
206.47
206.47
44,600
Sep 24, 2026
203.96
205.91
203.80
205.58
205.58
37,500
Sep 23, 2026
207.13
207.13
204.82
205.60
205.60
28,700
Sep 22, 2026
206.45
207.49
206.40
207.28
207.28
22,500
Sep 21, 2026
201.70
206.08
201.70
205.67
205.67
30,200
Sep 18, 2026
199.20
199.89
198.20
199.80
199.80
14,500
Sep 17, 2026
198.19
198.84
197.59
198.50
198.50
22,400
Sep 16, 2026
196.14
197.03
193.88
195.15
195.15
52,700
Sep 15, 2026
196.34
196.45
194.89
195.03
195.03
29,100
Sep 14, 2026
194.84
197.44
194.79
196.43
196.43
56,200
Sep 11, 2026
198.12
198.72
197.72
198.02
198.02
27,900
Sep 10, 2026
195.98
197.17
195.98
196.31
196.31
24,600
Sep 9, 2026
198.36
199.28
197.96
198.32
198.32
19,400
Sep 8, 2026
199.88
199.99
198.41
198.94
198.94
21,200
Sep 4, 2026
199.50
199.91
198.62
199.22
199.22
14,400
Sep 3, 2026
196.91
199.14
196.91
198.76
198.76
24,400
Sep 2, 2026
195.83
196.66
195.57
196.51
196.51
18,000
Sep 1, 2026
196.26
197.00
195.56
196.15
196.15
25,100
Aug 31, 2026
198.08
198.87
197.75
198.87
198.87
26,200
Aug 28, 2026
199.41
200.72
198.33
198.67
198.67
16,200
Aug 27, 2026
198.88
199.94
198.35
199.94
199.94
23,700
Aug 26, 2026
196.57
197.59
196.50
197.18
197.18
19,400
Aug 25, 2026
197.29
197.92
196.28
197.11
197.11
26,700
Aug 24, 2026
196.87
196.87
195.00
195.86
195.86
16,900
Aug 21, 2026
197.99
198.35
196.69
197.73
197.73
20,300
Aug 20, 2026
197.60
198.16
196.56
197.05
197.05
23,600
Aug 19, 2026
199.50
199.73
197.65
198.46
198.46
13,000
Aug 18, 2026
199.81
200.27
198.78
198.97
198.97
28,000
Aug 17, 2026
203.31
203.43
202.41
202.45
202.45
11,600
Aug 14, 2026
203.51
203.54
202.21
202.78
202.78
9,500
Aug 13, 2026
201.01
203.62
201.01
203.08
203.08
19,000
Aug 12, 2026
201.13
201.49
200.68
200.78
200.78
17,100
Aug 11, 2026
200.80
200.80
198.78
199.26
199.26
17,300
Aug 10, 2026
200.48
201.03
199.92
199.97
199.97
23,000
Aug 7, 2026
199.88
200.76
198.99
200.72
200.72
39,200
Aug 6, 2026
197.41
199.60
197.06
198.40
198.40
21,700
Aug 5, 2026
200.96
202.20
199.43
199.43
199.43
40,200
Aug 4, 2026
196.90
201.56
196.60
200.94
200.94
46,600
Jul 31, 2026
193.00
193.10
189.00
191.34
191.34
49,300
Jul 30, 2026
187.20
190.32
187.20
190.07
190.07
33,900
Jul 29, 2026
187.38
188.92
183.74
183.94
183.94
95,900
Jul 28, 2026
187.91
188.60
185.56
187.63
187.63
116,700
Jul 27, 2026
192.28
192.28
187.95
189.45
189.45
60,800
Jul 24, 2026
191.87
192.29
189.69
190.12
190.12
60,200
Jul 23, 2026
192.85
194.00
191.21
192.20
192.20
51,000
Jul 22, 2026
195.32
197.08
195.32
196.00
196.00
22,800
Jul 21, 2026
196.46
197.20
195.27
196.97
196.97
19,200
Jul 20, 2026
195.15
195.85
193.31
193.31
193.31
53,500
Jul 17, 2026
192.32
195.17
191.15
193.42
193.42
115,700
Jul 16, 2026
198.17
198.17
195.31
196.24
196.24
46,000
Jul 15, 2026
201.00
201.00
197.49
199.42
199.42
47,000
Jul 14, 2026
199.88
200.70
198.64
200.00
200.00
57,300
Jul 13, 2026
199.80
199.80
197.34
197.91
197.91
58,200
Jul 10, 2026
200.51
201.88
199.20
201.62
201.62
97,600
Jul 9, 2026
199.50
201.30
198.91
200.90
200.90
38,900
Jul 8, 2026
196.16
197.98
194.92
197.80
197.80
92,400
Jul 7, 2026
198.50
198.51
196.13
197.21
197.21
73,800
Jul 6, 2026
200.26
201.67
199.83
200.75
200.75
25,000
Jul 3, 2026
200.92
202.00
198.50
198.50
198.50
77,300
Jul 2, 2026
202.00
203.20
196.96
198.28
198.28
78,800
Jun 30, 2026
201.44
205.10
201.44
204.71
204.71
60,300
Jun 29, 2026
198.15
201.48
195.93
201.48
201.48
100,600
Jun 26, 2026
196.79
198.78
195.27
196.21
196.21
96,100
Jun 25, 2026
201.55
201.82
196.15
198.91
198.91
119,800
Jun 24, 2026
198.74
199.98
195.70
197.36
197.36
126,100
Jun 23, 2026
199.00
201.15
197.97
198.00
198.00
102,300
Jun 22, 2026
206.20
207.40
204.29
205.24
205.24
139,000
Jun 19, 2026
205.33
207.00
203.30
205.00
205.00
84,200
Jun 18, 2026
205.00
206.19
203.71
205.87
205.87
46,800
Jun 17, 2026
204.24
204.44
200.34
200.80
200.80
108,600
Jun 16, 2026
206.26
206.80
202.80
202.82
202.82
81,300
Jun 15, 2026
205.00
207.00
205.00
206.70
206.70
80,400
Jun 12, 2026
199.33
201.19
197.76
200.51
200.51
147,900
Jun 11, 2026
194.04
199.59
193.17
199.14
199.14
273,200
Jun 10, 2026
195.13
197.56
192.73
193.03
193.03
193,200
Jun 9, 2026
201.09
201.09
190.89
196.71
196.71
247,700
Jun 8, 2026
199.56
201.00
198.61
199.00
199.00
99,000
Jun 5, 2026
203.07
203.07
195.91
196.10
196.10
134,700
Jun 4, 2026
204.64
206.75
203.92
206.00
206.00
86,100
Jun 3, 2026
208.00
208.17
206.28
207.01
207.01
48,400
Jun 2, 2026
206.62
207.63
205.72
207.60
207.60
24,300
Jun 1, 2026
205.20
207.40
204.72
206.65
206.65
79,200
May 29, 2026
205.38
206.39
204.67
205.43
205.43
67,400
May 28, 2026
203.29
204.93
202.30
204.61
204.61
37,900
May 27, 2026
204.11
204.11
201.96
203.05
203.05
40,000
May 26, 2026
203.41
203.41
201.63
203.16
203.16
31,500
May 25, 2026
202.33
203.62
199.97
203.36
203.36
82,900
May 22, 2026
199.51
200.89
199.38
199.80
199.80
58,700
May 21, 2026
197.40
199.29
196.68
198.74
198.74
81,500
May 20, 2026
196.27
198.28
195.94
198.28
198.28
85,700
May 19, 2026
194.94
196.43
193.40
195.15
195.15
83,200
May 15, 2026
197.65
198.90
196.50
197.25
197.25
55,400
May 14, 2026
199.12
200.83
198.76
200.22
200.22
45,800
May 13, 2026
197.49
199.34
196.15
198.76
198.76
25,600
May 12, 2026
197.11
197.37
193.81
196.68
196.68
58,200
May 11, 2026
197.72
198.75
197.29
198.43
198.43
70,000
May 8, 2026
194.63
197.82
194.63
197.75
197.75
43,900
May 7, 2026
193.81
195.01
192.52
193.26
193.26
62,000
May 6, 2026
191.28
193.56
191.28
193.48
193.48
36,700
May 5, 2026
188.53
189.88
188.47
189.54
189.54
37,000
May 4, 2026
187.54
188.15
186.10
187.12
187.12
56,600
May 1, 2026
186.17
187.97
186.17
187.47
187.47
75,500
Apr 30, 2026
185.17
185.97
183.11
185.76
185.76
41,500
Apr 29, 2026
183.50
184.20
183.00
184.20
184.20
33,900
Apr 28, 2026
183.24
183.63
182.15
183.14
183.14
50,700
Apr 27, 2026
184.85
184.91
183.99
184.87
184.87
31,600
Apr 24, 2026
183.41
185.02
183.00
184.88
184.88
46,000
Apr 23, 2026
181.80
182.97
180.00
181.63
181.63
112,200
Apr 22, 2026
181.12
182.53
180.76
182.53
182.53
31,600
Apr 21, 2026
180.60
181.00
179.11
179.41
179.41
65,100
Apr 20, 2026
180.90
180.90
179.19
180.16
180.16
48,700
Apr 17, 2026
180.20
181.15
179.80
180.80
180.80
64,900
Apr 16, 2026
178.16
179.04
177.38
178.58
178.58
41,800
Apr 15, 2026
175.64
177.87
175.40
177.78
177.78
33,500
Apr 14, 2026
173.40
175.40
173.23
175.40
175.40
36,800
Apr 13, 2026
170.17
172.40
170.06
172.38
172.38
37,300
Apr 10, 2026
170.86
171.34
170.36
170.65
170.65
33,800
Apr 9, 2026
169.28
170.52
168.53
170.41
170.41
61,400
Apr 8, 2026
170.10
170.18
168.33
169.20
169.20
64,100
Apr 7, 2026
164.00
164.56
161.78
164.56
164.56
104,500
Apr 6, 2026
163.97
164.95
163.62
164.62
164.62
58,000
Apr 2, 2026
160.50
163.72
160.00
163.62
163.62
96,400
Apr 1, 2026
162.56
164.34
162.47
163.39
163.39
62,500
Mar 31, 2026
157.65
161.83
157.65
161.46
161.46
149,600
Mar 30, 2026
158.71
158.71
155.32
156.09
156.09
47,400
Mar 27, 2026
159.69
159.69
157.13
157.40
157.40
66,200
Mar 26, 2026
163.14
163.56
160.50
160.58
160.58
88,200
Mar 25, 2026
164.80
165.57
164.02
164.57
164.57
57,700
Mar 24, 2026
163.68
164.59
163.21
163.45
163.45
67,800
Mar 23, 2026
165.29
166.69
164.20
164.89
164.89
83,100
Mar 20, 2026
165.60
165.60
161.92
162.82
162.82
66,300
Mar 19, 2026
165.12
166.72
164.30
166.00
166.00
52,500
Mar 18, 2026
168.23
168.80
166.43
166.55
166.55
34,700
Mar 17, 2026
168.91
169.47
168.56
168.93
168.93
26,000
Mar 16, 2026
167.84
169.00
167.75
168.09
168.09
62,400
Mar 13, 2026
167.91
168.88
165.91
166.10
166.10
40,300
Mar 12, 2026
168.98
169.00
167.23
167.24
167.24
48,400
Mar 11, 2026
170.65
171.30
169.46
170.03
170.03
28,200
Mar 10, 2026
170.40
171.70
169.67
170.15
170.15
42,600
Mar 9, 2026
166.34
170.55
165.80
170.20
170.20
85,900
Mar 6, 2026
168.24
169.73
167.64
168.10
168.10
71,100
Mar 5, 2026
170.00
171.52
168.70
170.54
170.54
46,200
Mar 4, 2026
169.29
171.66
169.20
171.08
171.08
33,100
Mar 3, 2026
167.11
169.01
165.81
168.58
168.58
86,400
Mar 2, 2026
167.84
170.86
167.70
170.39
170.39
42,200
Feb 27, 2026
168.78
170.35
168.70
170.20
170.20
54,100
Feb 26, 2026
172.71
172.71
169.22
170.71
170.71
29,300
Feb 25, 2026
171.03
172.80
171.03
172.74
172.74
25,000
Feb 24, 2026
168.48
170.60
168.06
170.36
170.36
29,300
Feb 23, 2026
170.00
170.26
167.85
168.51
168.51
37,800
Feb 20, 2026
168.20
171.00
168.00
170.59
170.59
65,900
Feb 19, 2026
169.11
169.41
168.50
169.12
169.12
20,300
Feb 18, 2026
168.73
170.88
168.61
169.89
169.89
45,500
Feb 17, 2026
167.68
169.30
166.31
168.50
168.50
62,000
Feb 13, 2026
168.31
170.02
167.50
168.45
168.45
50,500
Feb 12, 2026
172.50
172.57
168.25
168.40
168.40
50,700
Feb 11, 2026
172.85
173.09
170.47
171.96
171.96
41,900
Feb 10, 2026
172.59
173.04
171.48
171.48
171.48
28,200
Feb 9, 2026
170.44
172.92
169.81
172.44
172.44
35,400
Feb 6, 2026
168.38
171.50
168.31
171.12
171.12
54,600
Feb 5, 2026
168.48
169.60
166.90
167.52
167.52
86,200
Feb 4, 2026
172.50
172.50
168.54
169.90
169.90
70,400
Feb 3, 2026
176.22
176.28
171.45
172.84
172.84
47,500
Feb 2, 2026
173.74
176.25
173.74
175.75
175.75
19,500
Jan 30, 2026
175.27
176.28
173.86
174.56
174.56
60,200
Jan 29, 2026
177.65
177.76
173.62
176.60
176.60
46,600
Jan 28, 2026
178.20
178.54
177.40
177.64
177.64
28,800
Jan 27, 2026
176.49
177.30
176.34
177.12
177.12
18,100
Jan 26, 2026
174.89
176.17
174.89
175.66
175.66
26,600
Jan 23, 2026
173.96
175.60
173.80
174.84
174.84
30,500
Jan 22, 2026
174.59
174.70
173.50
174.27
174.27
24,300
Jan 21, 2026
171.00
174.18
170.84
172.92
172.92
113,500
Jan 20, 2026
171.36
172.69
170.47
170.69
170.69
67,700
Jan 19, 2026
172.01
174.51
171.56
172.36
172.36
19,300
Jan 16, 2026
175.49
175.77
173.86
174.61
174.61
30,400
Jan 15, 2026
175.95
176.10
174.49
174.60
174.60
49,800
Jan 14, 2026
174.77
174.98
172.68
174.09
174.09
65,700
Jan 13, 2026
176.12
176.80
175.27
175.94
175.94
40,100
Jan 12, 2026
174.82
176.65
174.82
176.31
176.31
23,400
Jan 9, 2026
174.76
176.46
174.00
176.14
176.14
31,600
Jan 8, 2026
175.03
175.03
173.83
174.37
174.37
28,000
Jan 7, 2026
175.16
176.46
175.16
175.36
175.36
22,200
Jan 6, 2026
173.94
175.39
173.94
175.39
175.39
30,500
Jan 5, 2026
174.25
174.35
173.50
173.58
173.58
31,500
Jan 2, 2026
174.36
174.95
171.66
172.25
172.25
56,900
Dec 31, 2025
174.23
174.47
172.64
172.77
172.77
16,400
Dec 30, 2025
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
174.32
174.86
174.14
174.14
174.14
16,400
Dec 29, 2025
174.70
175.30
174.48
175.05
174.59
17,400
Dec 24, 2025
175.32
175.95
175.32
175.94
175.48
9,500
Dec 23, 2025
174.27
175.45
174.27
175.41
174.95
17,800
Dec 22, 2025
175.20
175.21
174.22
174.69
174.23
10,000
Dec 19, 2025
172.42
173.90
172.42
173.77
173.31
22,800
Dec 18, 2025
171.68
172.69
171.19
171.67
171.22
50,500
Dec 17, 2025
172.69
172.69
169.25
169.25
168.81
67,600
Dec 16, 2025
171.35
172.85
171.12
172.48
172.03
46,600
Dec 15, 2025
174.15
174.18
171.82
172.20
171.75
23,400
Dec 12, 2025
175.16
175.65
172.43
172.97
172.52
65,800
Dec 11, 2025
175.86
176.29
174.13
176.29
175.83
38,800
Dec 10, 2025
175.94
177.29
175.16
176.97
176.50
49,700
Dec 9, 2025
175.66
176.39
175.60
176.15
175.69
19,000
Dec 8, 2025
176.78
177.00
175.34
176.01
175.55
31,600
Dec 5, 2025
175.96
177.26
175.95
176.40
175.94
21,700
Dec 4, 2025
176.11
176.11
174.93
175.67
175.21
28,400
Dec 3, 2025
174.64
176.02
174.53
175.78
175.32
20,000
Dec 2, 2025
174.77
175.84
174.25
175.40
174.94
32,700
Dec 1, 2025
173.15
174.70
172.78
174.00
173.54
34,700
Nov 28, 2025
173.74
174.88
173.74
174.27
173.81
24,800
Nov 27, 2025
174.00
174.00
172.77
173.81
173.35
7,200
Nov 26, 2025
172.66
173.77
172.26
173.44
172.98
48,100
Nov 25, 2025
170.34
172.03
168.66
171.83
171.38
69,100
Nov 24, 2025
167.94
171.07
167.89
170.90
170.45
38,300
Nov 21, 2025
165.53
168.33
163.83
166.39
165.95
159,700
Nov 20, 2025
172.50
173.24
164.99
165.24
164.81
229,900
Nov 19, 2025
168.58
171.01
167.87
169.24
168.80
84,400
Nov 18, 2025
169.16
169.94
166.96
168.34
167.90
167,000
Nov 17, 2025
171.08
172.79
169.37
170.38
169.93
70,900
Nov 14, 2025
169.20
173.01
168.78
171.68
171.23
92,300
Nov 13, 2025
174.25
174.47
171.18
171.70
171.25
90,400
Nov 12, 2025
176.63
176.63
174.47
175.15
174.69
46,700
Nov 11, 2025
175.44
175.82
174.46
175.50
175.04
39,300
Nov 10, 2025
174.84
176.30
174.31
176.06
175.60
72,400
Nov 7, 2025
171.73
172.17
169.06
172.17
171.72
115,000
Nov 6, 2025
175.72
175.72
172.40
172.76
172.31
76,600
Nov 5, 2025
174.59
177.00
174.44
176.12
175.66
14,800
Nov 4, 2025
175.95
177.11
174.75
174.92
174.46
33,700
Nov 3, 2025
179.38
179.38
177.98
178.47
178.00
20,900
Oct 31, 2025
179.13
179.13
177.15
177.83
177.36
31,800
Oct 30, 2025
178.67
178.77
177.00
177.00
176.53
26,600
