Toronto - Free Realtime Quote
CAD
BMO MSCI USA High Quality Index ETF (ZUQ.TO)
112.74
+0.60
(+0.54%)
As of 2:27:53 PM EST. Market Open.
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
Nov 2, 2026
112.82
113.05
112.59
112.72
112.72
11,308
Oct 30, 2026
112.87
113.06
111.85
112.14
112.14
6,000
Oct 29, 2026
112.38
113.47
112.38
113.47
113.47
6,200
Oct 28, 2026
112.85
113.08
112.38
112.54
112.54
7,300
Oct 27, 2026
112.30
113.01
112.28
113.00
113.00
4,400
Oct 26, 2026
112.88
113.19
112.61
112.68
112.68
3,000
Oct 23, 2026
112.57
112.57
112.04
112.17
112.17
8,100
Oct 22, 2026
113.19
113.33
112.89
113.29
113.29
9,900
Oct 21, 2026
114.09
114.41
113.75
114.19
114.19
4,400
Oct 20, 2026
113.94
114.37
113.84
114.05
114.05
3,300
Oct 19, 2026
114.06
114.39
113.99
114.16
114.16
6,700
Oct 16, 2026
115.43
115.43
114.01
114.22
114.22
6,900
Oct 15, 2026
115.68
115.91
115.55
115.78
115.78
4,600
Oct 14, 2026
116.35
116.64
115.53
115.70
115.70
5,500
Oct 13, 2026
116.58
116.58
115.67
116.03
116.03
7,600
Oct 9, 2026
116.00
116.56
116.00
116.46
116.46
6,900
Oct 8, 2026
115.44
115.45
114.76
115.33
115.33
8,000
Oct 7, 2026
115.17
115.67
115.04
115.58
115.58
4,000
Oct 6, 2026
115.59
115.63
115.30
115.36
115.36
9,300
Oct 5, 2026
114.60
115.28
114.57
115.13
115.13
6,500
Oct 2, 2026
114.47
114.54
114.34
114.50
114.50
5,700
Oct 1, 2026
113.91
113.93
113.57
113.62
113.62
11,100
Sep 30, 2026
114.02
114.38
113.38
113.38
113.38
8,700
Sep 29, 2026
0.133
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
113.50
113.64
113.15
113.63
113.63
12,900
Sep 28, 2026
113.50
113.89
113.18
113.62
113.49
8,800
Sep 25, 2026
114.13
114.13
113.37
113.85
113.72
13,800
Sep 24, 2026
112.66
113.32
112.66
113.29
113.16
7,000
Sep 23, 2026
112.83
112.83
112.49
112.52
112.39
12,000
Sep 22, 2026
112.36
112.83
112.36
112.75
112.62
11,500
Sep 21, 2026
110.96
112.68
110.96
112.51
112.38
11,100
Sep 18, 2026
110.01
110.20
109.82
110.20
110.07
4,900
Sep 17, 2026
110.20
110.20
109.83
110.01
109.88
2,900
Sep 16, 2026
109.47
109.67
108.79
109.28
109.15
7,200
Sep 15, 2026
109.00
109.11
108.84
109.00
108.87
4,300
Sep 14, 2026
108.98
109.73
108.98
109.51
109.38
8,000
Sep 11, 2026
108.64
109.26
108.64
109.04
108.91
12,500
Sep 10, 2026
107.69
108.07
107.56
107.70
107.57
4,200
Sep 9, 2026
108.22
108.41
108.14
108.23
108.10
3,900
Sep 8, 2026
109.36
109.36
108.42
108.52
108.39
8,000
Sep 4, 2026
110.58
110.58
109.88
109.89
109.76
4,200
Sep 3, 2026
109.72
110.17
109.47
110.15
110.02
4,400
Sep 2, 2026
109.98
109.99
109.40
109.53
109.40
13,400
Sep 1, 2026
110.00
110.05
109.54
109.77
109.64
15,000
Aug 31, 2026
110.52
110.52
110.23
110.35
110.22
10,800
Aug 28, 2026
111.04
111.68
111.04
111.18
111.05
4,600
Aug 27, 2026
111.05
111.48
111.05
111.37
111.24
3,300
Aug 26, 2026
111.01
111.46
111.00
111.20
111.07
4,100
Aug 25, 2026
110.90
111.01
110.74
111.01
110.88
9,100
Aug 24, 2026
110.30
110.90
110.18
110.90
110.77
10,300
Aug 21, 2026
109.51
110.10
109.25
109.95
109.82
6,800
Aug 20, 2026
110.01
110.20
109.37
109.49
109.36
4,900
Aug 19, 2026
111.26
111.32
110.78
110.82
110.69
4,400
Aug 18, 2026
110.78
111.17
110.78
110.97
110.84
6,700
Aug 17, 2026
111.23
111.28
110.99
110.99
110.86
5,900
Aug 14, 2026
111.69
111.69
111.54
111.55
111.42
8,800
Aug 13, 2026
112.90
112.90
112.34
112.74
112.61
6,600
Aug 12, 2026
112.06
112.30
111.75
112.26
112.13
19,200
Aug 11, 2026
112.35
112.47
111.71
111.71
111.58
2,600
Aug 10, 2026
111.95
112.39
111.95
112.06
111.93
18,400
Aug 7, 2026
111.98
112.03
111.65
112.03
111.90
3,200
Aug 6, 2026
112.06
112.28
111.95
111.97
111.84
3,200
Aug 5, 2026
113.37
113.37
111.99
112.11
111.98
2,400
Aug 4, 2026
111.15
112.61
110.52
112.54
112.41
6,900
Jul 31, 2026
108.25
108.92
107.88
108.82
108.69
8,500
Jul 30, 2026
107.93
108.27
107.66
108.27
108.14
10,800
Jul 29, 2026
109.01
109.18
107.68
107.77
107.64
14,500
Jul 28, 2026
109.08
109.65
109.08
109.53
109.40
9,200
Jul 27, 2026
109.49
109.49
108.86
109.08
108.95
7,600
Jul 24, 2026
107.84
108.75
107.84
108.47
108.34
10,200
Jul 23, 2026
107.16
107.89
107.16
107.48
107.35
6,100
Jul 22, 2026
108.69
108.97
108.47
108.53
108.40
8,200
Jul 21, 2026
108.84
109.32
108.83
109.31
109.18
9,000
Jul 20, 2026
108.80
108.99
108.35
108.37
108.24
22,600
Jul 17, 2026
108.80
108.84
108.34
108.58
108.45
10,800
Jul 16, 2026
109.17
110.43
109.17
110.36
110.23
8,900
Jul 15, 2026
110.11
110.11
109.69
109.99
109.86
9,700
Jul 14, 2026
110.33
110.33
109.85
109.97
109.84
13,300
Jul 13, 2026
110.79
111.04
110.50
110.60
110.47
10,600
Jul 10, 2026
111.19
111.19
110.21
111.14
111.01
14,900
Jul 9, 2026
110.46
110.74
110.35
110.70
110.57
9,000
Jul 8, 2026
109.80
110.21
109.51
109.97
109.84
4,100
Jul 7, 2026
111.05
111.05
110.48
110.72
110.59
9,400
Jul 6, 2026
111.74
111.74
110.76
111.21
111.08
7,500
Jul 3, 2026
111.47
111.93
111.27
111.93
111.80
6,700
Jul 2, 2026
110.90
111.34
110.13
110.76
110.63
29,000
Jun 30, 2026
110.07
111.29
110.06
110.99
110.86
9,800
Jun 29, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
108.71
110.15
108.71
109.99
109.86
15,100
Jun 26, 2026
108.28
108.69
108.24
108.24
107.98
15,400
Jun 25, 2026
108.76
108.76
107.67
107.89
107.63
6,400
Jun 24, 2026
108.23
108.81
107.75
107.92
107.66
9,700
Jun 23, 2026
107.50
108.11
107.50
107.78
107.52
8,000
Jun 22, 2026
108.66
109.16
108.20
108.63
108.37
22,300
Jun 19, 2026
108.99
109.15
108.83
109.15
108.89
6,100
Jun 18, 2026
108.71
108.83
108.38
108.65
108.39
10,300
Jun 17, 2026
108.56
109.04
107.61
107.79
107.53
91,900
Jun 16, 2026
109.00
109.02
108.41
108.61
108.35
6,700
Jun 15, 2026
108.35
109.15
108.35
108.99
108.73
26,400
Jun 12, 2026
106.99
107.55
106.97
107.47
107.22
24,200
Jun 11, 2026
105.62
107.29
105.62
106.92
106.67
24,200
Jun 10, 2026
105.48
106.74
105.05
105.10
104.85
28,100
Jun 9, 2026
106.28
107.37
104.63
106.27
106.02
27,100
Jun 8, 2026
106.56
106.95
106.14
106.22
105.97
11,400
Jun 5, 2026
107.09
107.09
105.71
105.90
105.65
9,800
Jun 4, 2026
106.55
107.58
106.55
107.46
107.21
11,600
Jun 3, 2026
106.18
106.57
106.10
106.43
106.18
10,000
Jun 2, 2026
105.82
106.13
105.64
106.13
105.88
4,600
Jun 1, 2026
106.47
106.47
105.75
106.19
105.94
17,100
May 29, 2026
106.90
106.90
106.03
106.11
105.86
16,000
May 28, 2026
106.25
106.65
106.25
106.43
106.18
8,000
May 27, 2026
106.37
106.51
106.20
106.42
106.17
5,700
May 26, 2026
106.08
106.34
106.06
106.15
105.90
71,600
May 25, 2026
106.35
106.83
106.33
106.54
106.29
8,200
May 22, 2026
105.08
106.00
105.08
105.76
105.51
24,400
May 21, 2026
104.11
104.77
103.91
104.61
104.36
11,100
May 20, 2026
104.15
104.35
103.81
104.35
104.10
10,400
May 19, 2026
104.11
104.11
103.57
103.69
103.44
7,900
May 15, 2026
104.13
104.45
104.11
104.11
103.86
5,800
May 14, 2026
104.45
104.77
104.33
104.74
104.49
5,600
May 13, 2026
103.03
103.75
103.03
103.75
103.50
2,100
May 12, 2026
102.65
102.99
102.49
102.98
102.74
6,600
May 11, 2026
102.58
102.80
102.42
102.61
102.37
6,900
May 8, 2026
102.92
103.06
102.69
102.72
102.48
10,900
May 7, 2026
102.70
102.70
102.04
102.29
102.05
10,600
May 6, 2026
101.70
102.36
101.65
102.34
102.10
7,000
May 5, 2026
100.66
101.24
100.66
101.17
100.93
2,600
May 4, 2026
100.72
100.76
100.36
100.49
100.25
3,700
May 1, 2026
101.28
101.28
100.70
100.78
100.54
20,500
Apr 30, 2026
100.09
100.80
100.09
100.74
100.50
7,500
Apr 29, 2026
100.33
100.38
100.20
100.36
100.12
5,900
Apr 28, 2026
100.29
100.30
100.07
100.29
100.05
5,100
Apr 27, 2026
100.21
100.44
100.21
100.44
100.20
7,100
Apr 24, 2026
100.55
101.06
100.55
100.96
100.72
11,800
Apr 23, 2026
100.32
100.78
100.08
100.49
100.25
16,600
Apr 22, 2026
100.26
100.65
100.22
100.65
100.41
3,100
Apr 21, 2026
100.64
100.64
99.73
99.81
99.57
15,900
Apr 20, 2026
100.57
100.67
100.08
100.22
99.98
3,200
Apr 17, 2026
100.18
100.73
100.01
100.73
100.49
12,700
Apr 16, 2026
99.52
99.77
99.49
99.67
99.43
6,700
Apr 15, 2026
99.90
99.90
99.31
99.86
99.62
9,200
Apr 14, 2026
98.85
99.82
98.85
99.79
99.55
6,900
Apr 13, 2026
98.31
98.93
98.09
98.92
98.69
8,500
Apr 10, 2026
99.11
99.11
98.42
98.49
98.26
10,700
Apr 9, 2026
98.19
99.01
98.04
98.82
98.59
7,900
Apr 8, 2026
98.10
98.54
97.94
98.42
98.19
7,800
Apr 7, 2026
95.69
95.86
95.15
95.86
95.63
23,300
Apr 6, 2026
95.78
96.20
95.78
96.20
95.97
6,100
Apr 2, 2026
94.62
95.99
94.60
95.82
95.59
24,300
Apr 1, 2026
95.10
96.04
95.10
95.44
95.21
11,300
Mar 31, 2026
93.28
95.03
93.28
94.88
94.66
17,000
Mar 30, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
93.34
93.34
92.10
92.46
92.24
7,500
Mar 27, 2026
93.31
93.31
92.35
92.53
92.18
13,600
Mar 26, 2026
94.64
95.01
93.74
93.74
93.39
7,100
Mar 25, 2026
95.12
95.60
95.01
95.38
95.02
18,300
Mar 24, 2026
94.28
94.96
94.28
94.60
94.25
9,400
Mar 23, 2026
95.32
95.37
94.61
94.62
94.27
21,500
Mar 20, 2026
94.50
94.50
93.23
93.74
93.38
21,000
Mar 19, 2026
94.42
95.16
94.42
94.91
94.56
24,800
Mar 18, 2026
96.00
96.00
94.92
94.94
94.58
7,500
Mar 17, 2026
96.84
96.89
96.18
96.18
95.82
4,400
Mar 16, 2026
96.26
96.35
95.90
96.22
95.86
10,000
Mar 13, 2026
95.78
96.47
95.48
95.61
95.25
6,800
Mar 12, 2026
96.00
96.00
95.24
95.27
94.91
7,200
Mar 11, 2026
96.95
96.95
96.24
96.50
96.14
3,000
Mar 10, 2026
96.93
97.54
96.77
96.80
96.44
7,900
Mar 9, 2026
95.00
97.00
94.77
96.93
96.57
11,300
Mar 6, 2026
96.78
96.78
95.86
96.06
95.70
10,200
Mar 5, 2026
98.48
98.48
97.35
97.89
97.52
17,400
Mar 4, 2026
98.54
99.13
98.54
98.85
98.48
14,400
Mar 3, 2026
98.51
98.75
97.50
98.46
98.09
15,000
Mar 2, 2026
98.48
99.96
98.48
99.54
99.17
15,700
Feb 27, 2026
98.87
99.64
98.75
99.64
99.27
11,800
Feb 26, 2026
99.78
99.98
98.90
99.30
98.93
9,500
Feb 25, 2026
99.50
99.85
99.50
99.84
99.47
9,200
Feb 24, 2026
98.58
99.16
98.26
99.16
98.79
20,600
Feb 23, 2026
98.89
98.96
98.19
98.43
98.06
4,700
Feb 20, 2026
98.57
99.23
98.57
99.23
98.86
6,900
Feb 19, 2026
98.65
98.65
98.35
98.64
98.27
7,000
Feb 18, 2026
98.58
99.03
98.32
98.91
98.54
6,600
Feb 17, 2026
97.95
98.50
97.82
98.10
97.73
6,400
Feb 13, 2026
98.20
98.56
97.82
98.05
97.68
5,500
Feb 12, 2026
99.00
99.00
97.57
97.57
97.21
17,500
Feb 11, 2026
98.73
98.92
98.60
98.78
98.41
6,100
Feb 10, 2026
98.77
98.85
98.44
98.47
98.10
4,400
Feb 9, 2026
98.80
99.08
98.77
98.87
98.50
7,800
Feb 6, 2026
98.06
99.48
98.06
99.48
99.11
4,800
Feb 5, 2026
97.91
98.02
97.50
97.74
97.37
9,200
Feb 4, 2026
98.81
98.99
98.22
98.37
98.00
20,700
Feb 3, 2026
99.79
99.79
98.08
98.39
98.02
3,200
Feb 2, 2026
98.57
99.96
98.57
99.74
99.37
7,700
Jan 30, 2026
98.00
98.39
97.76
98.39
98.02
6,700
Jan 29, 2026
98.74
98.74
97.50
98.36
97.99
12,900
Jan 28, 2026
98.12
98.57
98.12
98.32
97.95
15,200
Jan 27, 2026
99.26
99.26
98.42
98.54
98.17
5,700
Jan 26, 2026
98.72
99.62
98.72
99.54
99.17
33,300
Jan 23, 2026
98.90
99.29
98.67
98.73
98.36
14,500
Jan 22, 2026
99.86
99.90
99.25
99.33
98.96
43,900
Jan 21, 2026
98.20
99.69
98.00
99.26
98.89
6,600
Jan 20, 2026
98.80
98.84
98.06
98.11
97.74
6,300
Jan 19, 2026
98.81
99.56
98.67
99.56
99.19
11,300
Jan 16, 2026
100.17
100.60
100.17
100.29
99.91
5,600
Jan 15, 2026
100.72
100.72
100.27
100.31
99.93
3,400
Jan 14, 2026
100.19
100.19
99.28
99.94
99.57
9,500
Jan 13, 2026
100.61
100.61
100.10
100.39
100.01
7,900
Jan 12, 2026
100.08
100.71
100.08
100.71
100.33
4,100
Jan 9, 2026
100.00
100.93
100.00
100.73
100.35
8,700
Jan 8, 2026
99.82
99.92
99.74
99.79
99.42
15,000
Jan 7, 2026
99.71
100.04
99.61
99.69
99.32
10,600
Jan 6, 2026
98.65
99.74
98.65
99.74
99.37
4,700
Jan 5, 2026
97.70
98.70
97.70
98.38
98.01
6,700
Jan 2, 2026
98.09
98.09
97.15
97.49
97.13
10,800
Dec 31, 2025
98.16
98.16
97.43
97.43
97.07
2,900
Dec 30, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
98.01
98.21
97.87
97.87
97.50
7,400
Dec 29, 2025
98.20
98.33
98.00
98.26
97.78
2,500
Dec 24, 2025
98.01
98.30
98.01
98.25
97.77
5,900
Dec 23, 2025
98.00
98.08
97.88
98.01
97.53
1,100
Dec 22, 2025
98.30
98.30
98.10
98.19
97.71
2,700
Dec 19, 2025
97.37
98.19
97.37
98.19
97.71
2,000
Dec 18, 2025
97.52
97.74
97.32
97.37
96.90
3,300
Dec 17, 2025
97.65
97.65
96.66
96.66
96.19
2,800
Dec 16, 2025
97.59
97.59
96.93
97.47
97.00
4,200
Dec 15, 2025
97.88
98.12
97.80
97.97
97.49
16,700
Dec 12, 2025
98.37
98.37
97.60
97.70
97.23
2,900
Dec 11, 2025
97.55
98.30
97.24
98.30
97.82
4,000
Dec 10, 2025
97.72
97.90
97.40
97.59
97.12
2,500
Dec 9, 2025
97.59
97.74
97.59
97.66
97.19
800
Dec 8, 2025
98.17
98.17
97.68
97.74
97.27
2,800
Dec 5, 2025
98.76
98.90
98.26
98.37
97.89
2,600
Dec 4, 2025
99.79
99.79
98.86
99.06
98.58
5,200
Dec 3, 2025
98.91
99.28
98.60
99.16
98.68
4,400
Dec 2, 2025
99.22
99.22
98.81
99.21
98.73
3,000
Dec 1, 2025
98.54
99.10
98.54
98.77
98.29
4,500
Nov 28, 2025
98.80
99.63
98.74
99.33
98.85
6,600
Nov 27, 2025
99.59
100.13
98.52
98.80
98.32
3,900
Nov 26, 2025
99.68
99.68
99.21
99.21
98.73
3,500
Nov 25, 2025
98.05
99.26
97.97
99.21
98.73
4,700
Nov 24, 2025
97.45
98.05
97.34
97.98
97.50
5,300
Nov 21, 2025
95.46
97.40
95.46
96.61
96.14
5,500
Nov 20, 2025
97.40
97.89
95.39
95.41
94.95
7,900
Nov 19, 2025
96.69
96.69
95.96
96.45
95.98
2,700
Nov 18, 2025
95.72
95.80
95.02
95.38
94.92
6,100
Nov 17, 2025
96.60
97.17
96.03
96.35
95.88
4,700
Nov 14, 2025
96.70
97.48
96.25
96.99
96.52
9,200
Nov 13, 2025
97.98
97.98
97.20
97.42
96.95
3,300
Nov 12, 2025
98.20
98.39
97.86
98.33
97.85
2,000
Nov 11, 2025
97.51
98.00
97.41
97.98
97.50
1,800
Nov 10, 2025
97.38
97.82
97.20
97.76
97.29
4,200
Nov 7, 2025
96.62
96.62
95.63
96.17
95.70
3,500
Nov 6, 2025
97.66
97.66
97.08
97.08
96.61
10,700
Nov 5, 2025
97.45
98.39
97.45
97.97
97.49
3,100
Nov 4, 2025
97.30
97.79
97.28
97.33
96.86
3,800
Nov 3, 2025
98.37
98.37
97.82
97.97
97.49
3,200
