Dark

ZEQ
BMO MSCI EUROPE HIGH QLTY HEDG
stock TSE

Inactive

Aug 2, 2024

30.73CAD-1.412%(-0.44)7,839

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.7900	30.7900	30.5000	30.7300	-1.412%	7,839	0.000%
2024-08-01	31.3400	31.3400	31.0800	31.1700	-1.423%	7,618	-1.412%
2024-07-31	31.6500	31.7000	31.6200	31.6200	+1.281%	4,239	-2.815%
2024-07-30	31.2700	31.2800	31.2000	31.2200	-0.064%	2,133	-1.570%
2024-07-29	31.3500	31.3500	31.2400	31.2400	-0.351%	5,324	-1.633%
2024-07-26	31.1600	31.4300	31.1600	31.3500	+1.489%	2,627	-1.978%
2024-07-25	30.9100	31.0400	30.8500	30.8900	-0.707%	5,205	-0.518%
2024-07-24	31.2400	31.3300	31.1100	31.1100	-1.175%	23,134	-1.221%
2024-07-23	31.6000	31.6300	31.4800	31.4800	-1.006%	7,852	-2.382%
2024-07-22	31.5900	31.8000	31.5900	31.8000	+1.209%	7,256	-3.365%
2024-07-19	31.4100	31.4200	31.3300	31.4200	-0.254%	6,223	-2.196%
2024-07-18	31.6800	31.6900	31.4000	31.5000	-0.725%	15,119	-2.444%
2024-07-17	31.7600	31.8100	31.6900	31.7300	-1.183%	16,009	-3.152%
2024-07-16	31.9200	32.1200	31.9200	32.1100	+0.407%	8,201	-4.298%
2024-07-15	32.3200	32.3200	31.9400	31.9800	-1.083%	10,269	-3.909%
2024-07-12	32.1200	32.4400	32.1200	32.3300	+1.000%	5,219	-4.949%
2024-07-11	32.0500	32.0600	31.9200	32.0100	+0.063%	17,811	-3.999%
2024-07-10	31.7600	32.0300	31.7100	31.9900	+1.042%	16,727	-3.939%
2024-07-09	31.6800	31.7000	31.5800	31.6600	-0.378%	8,818	-2.937%
2024-07-08	31.9200	31.9200	31.7300	31.7800	-0.314%	6,531	-3.304%
2024-07-05	31.7500	31.8800	31.7500	31.8800	+0.063%	3,763	-3.607%
2024-07-04	31.8000	31.9600	31.7800	31.8600	-0.031%	5,930	-3.547%
2024-07-03	31.7600	31.8700	31.6800	31.8700	+0.854%	5,847	-3.577%
2024-07-02	31.7000	31.7000	31.5000	31.6000	-0.723%	2,971	-2.753%
2024-06-28	31.9500	32.0000	31.8200	31.8300	-0.531%	2,857	-3.456%
2024-06-27	32.0900	32.1900	31.9800	32.0000	-0.312%	11,460	-3.969%
2024-06-26	32.1000	32.2700	32.1000	32.1000	-0.865%	15,125	-4.268%
2024-06-25	32.3200	32.4000	32.3100	32.3800	+0.403%	3,618	-5.096%
2024-06-24	32.2500	32.3200	32.2500	32.2500	+0.342%	4,127	-4.713%
2024-06-21	32.2200	32.2200	32.0600	32.1400	-0.403%	16,858	-4.387%
2024-06-20	32.1700	32.3200	32.1700	32.2700	+0.342%	10,295	-4.772%
2024-06-19	31.9600	32.1600	31.9600	32.1600	+0.218%	6,627	-4.447%
2024-06-18	32.0400	32.1600	31.9900	32.0900	-0.093%	15,108	-4.238%
2024-06-17	32.0100	32.2100	31.9300	32.1200	+0.281%	40,181	-4.328%
2024-06-14	32.0000	32.1500	31.9400	32.0300	-0.805%	10,111	-4.059%
2024-06-13	32.3900	32.3900	32.2000	32.2900	-0.401%	16,271	-4.831%
2024-06-12	32.5000	32.5600	32.3900	32.4200	+0.777%	25,605	-5.213%
2024-06-11	32.1200	32.2700	32.0300	32.1700	-0.587%	21,410	-4.476%
2024-06-10	32.3100	32.4800	32.2900	32.3600	-0.461%	3,532	-5.037%
2024-06-07	32.4800	32.6700	32.4600	32.5100	-0.276%	12,919	-5.475%
2024-06-06	32.6300	32.6300	32.5400	32.6000	+0.742%	13,332	-5.736%
2024-06-05	32.3000	32.4000	32.1700	32.3600	+1.315%	47,181	-5.037%
2024-06-04	31.9400	31.9400	31.7500	31.9400	+0.440%	27,223	-3.788%
2024-06-03	31.9200	31.9200	31.7700	31.8000	-0.251%	6,719	-3.365%
2024-05-31	31.8600	31.8800	31.7400	31.8800	+0.315%	10,732	-3.607%
2024-05-30	31.6200	31.7800	31.6200	31.7800	+0.506%	12,439	-3.304%
2024-05-29	31.5900	31.6200	31.5400	31.6200	-0.629%	3,145	-2.815%
2024-05-28	32.0000	32.0100	31.7700	31.8200	-0.872%	22,990	-3.426%
2024-05-27	32.0000	32.1400	32.0000	32.1000	+0.125%	5,854	-4.268%
2024-05-24	32.0400	32.1200	32.0400	32.0600	0.000%	10,006	-4.148%
2024-05-23	32.2700	32.2700	31.9500	32.0600	+0.094%	7,412	-4.148%
2024-05-22	32.0600	32.0600	31.9700	32.0300	-0.404%	9,818	-4.059%
2024-05-21	32.0000	32.1600	32.0000	32.1600	+0.125%	6,793	-4.447%
2024-05-17	32.0700	32.1600	32.0600	32.1200	+0.125%	5,675	-4.328%
2024-05-16	32.2000	32.2000	32.0600	32.0800	-0.249%	4,226	-4.208%
2024-05-15	32.0400	32.1600	32.0400	32.1600	+0.437%	7,620	-4.447%
2024-05-14	31.9500	32.0300	31.9000	32.0200	+0.471%	7,329	-4.029%
2024-05-13	31.8900	31.9400	31.8700	31.8700	-0.031%	7,882	-3.577%
2024-05-10	31.8800	31.8900	31.8600	31.8800	+0.441%	1,416	-3.607%
2024-05-09	31.6600	31.7400	31.6600	31.7400	+0.666%	6,041	-3.182%
2024-05-08	31.5600	31.5700	31.4500	31.5300	+0.574%	10,874	-2.537%
2024-05-07	31.1000	31.3700	31.1000	31.3500	+0.934%	11,704	-1.978%
2024-05-06	30.8700	31.1000	30.8700	31.0600	+1.107%	11,023	-1.062%
2024-05-02	30.7700	30.7700	30.7100	30.7200	-0.130%	6,074	+0.033%
2024-05-01	30.7800	30.8600	30.6500	30.7600	-0.324%	6,936	-0.098%
2024-04-30	30.9500	30.9700	30.8300	30.8600	-0.580%	9,220	-0.421%
2024-04-29	30.9400	31.0500	30.9400	31.0400	-0.321%	5,500	-0.999%
2024-04-26	31.0700	31.2300	31.0700	31.1400	+0.549%	3,101	-1.317%
2024-04-24	31.0900	31.0900	30.8000	30.9700	-0.032%	4,720	-0.775%
2024-04-23	30.8400	31.0000	30.8400	30.9800	+0.945%	3,044	-0.807%
2024-04-22	30.6100	30.7500	30.5500	30.6900	+1.321%	2,280	+0.130%
2024-04-19	30.2700	30.3500	30.2700	30.2900	-0.033%	1,560	+1.453%
2024-04-18	30.2700	30.4400	30.2300	30.3000	-0.623%	7,421	+1.419%
2024-04-16	30.5000	30.5800	30.3700	30.4900	-0.327%	12,738	+0.787%
2024-04-15	31.0500	31.0500	30.5900	30.5900	-0.163%	20,259	+0.458%
2024-04-12	30.8300	30.8300	30.6400	30.6400	-0.681%	8,755	+0.294%
2024-04-11	30.8300	30.9200	30.6000	30.8500	+0.293%	10,483	-0.389%
2024-04-10	30.5100	30.7800	30.5000	30.7600	+0.065%	19,257	-0.098%
2024-04-08	30.8100	30.8100	30.7400	30.7400	+0.425%	6,840	-0.033%
2024-04-05	30.6300	30.7000	30.5800	30.6100	+0.164%	3,930	+0.392%
2024-04-04	30.9400	30.9600	30.5100	30.5600	-0.972%	6,622	+0.556%
2024-04-03	30.7900	30.9200	30.7900	30.8600	-0.291%	4,438	-0.421%
2024-04-02	30.9000	30.9500	30.8400	30.9500	-0.928%	9,207	-0.711%
2024-04-01	31.2800	31.3800	31.2400	31.2400	-0.128%	20,459	-1.633%
2024-03-28	31.1500	31.2800	31.1500	31.2800	+0.353%	2,296	-1.758%
2024-03-27	31.1100	31.2100	31.0800	31.1700	-0.192%	15,767	-1.412%
2024-03-26	31.2300	31.3100	31.2300	31.2300	+0.160%	1,302	-1.601%
2024-03-25	31.3000	31.3000	31.1800	31.1800	-0.479%	12,673	-1.443%
2024-03-22	31.2500	31.3300	31.2500	31.3300	+0.128%	4,881	-1.915%
2024-03-21	31.2700	31.4100	31.2700	31.2900	+0.449%	15,763	-1.790%
2024-03-20	30.9800	31.1500	30.9800	31.1500	+0.776%	2,055	-1.348%
2024-03-19	30.9500	31.0200	30.9100	30.9100	-0.355%	7,433	-0.582%
2024-03-18	31.1300	31.1300	31.0000	31.0200	-0.545%	2,843	-0.935%
2024-03-15	31.1800	31.2000	30.9900	31.1900	-0.160%	15,083	-1.475%
2024-03-14	31.2700	31.2900	31.2100	31.2400	-0.096%	1,731	-1.633%
2024-03-13	31.2900	31.3200	31.2400	31.2700	-0.319%	16,096	-1.727%
2024-03-12	31.1100	31.3700	30.9600	31.3700	+1.128%	21,699	-2.040%
2024-03-11	31.0200	31.0400	30.9000	31.0200	-0.672%	7,778	-0.935%
2024-03-07	30.9900	31.2500	30.9900	31.2300	+1.396%	21,547	-1.601%
2024-03-06	30.7800	30.8000	30.7200	30.8000	-0.227%	6,744	-0.227%
2024-03-04	30.8000	30.8900	30.7900	30.8700	-0.194%	4,787	-0.454%
2024-03-01	30.7100	30.9500	30.7100	30.9300	+0.848%	9,514	-0.647%
2024-02-29	30.6200	30.7000	30.6000	30.6700	+0.229%	7,434	+0.196%
2024-02-28	30.7400	30.7400	30.6000	30.6000	-0.649%	5,169	+0.425%
2024-02-27	30.8400	30.8600	30.7700	30.8000	-0.259%	2,925	-0.227%
2024-02-26	30.8500	30.8900	30.8300	30.8800	-0.032%	2,696	-0.486%
2024-02-23	30.9200	30.9600	30.8800	30.8900	-0.097%	5,201	-0.518%
2024-02-22	30.8100	30.9200	30.7600	30.9200	+1.410%	9,185	-0.614%
2024-02-21	30.4600	30.5200	30.4300	30.4900	-0.131%	6,963	+0.787%
2024-02-20	30.5900	30.5900	30.5000	30.5300	+0.164%	8,976	+0.655%
2024-02-16	30.5000	30.6300	30.4800	30.4800	+0.495%	5,873	+0.820%
2024-02-15	30.2400	30.3400	30.2200	30.3300	+0.630%	2,979	+1.319%
2024-02-14	29.9100	30.1400	29.9100	30.1400	+1.311%	4,592	+1.958%
2024-02-13	29.8000	29.8500	29.7100	29.7500	-1.327%	4,775	+3.294%
2024-02-12	30.0700	30.1800	30.0700	30.1500	-0.265%	6,337	+1.924%
2024-02-09	30.0200	30.2300	30.0100	30.2300	+1.307%	1,219	+1.654%
2024-02-08	30.0800	30.0800	29.8400	29.8400	-0.467%	24,794	+2.983%
2024-02-07	30.0400	30.0900	29.9100	29.9800	-0.332%	13,585	+2.502%
2024-02-06	29.9800	30.0800	29.8200	30.0800	+0.468%	27,936	+2.161%
2024-02-05	29.7700	29.9700	29.7600	29.9400	+0.100%	22,303	+2.639%
2024-02-02	29.8000	29.9100	29.8000	29.9100	+0.100%	3,478	+2.742%
2024-02-01	29.8000	29.9200	29.6900	29.8800	+0.878%	3,780	+2.845%
2024-01-31	29.8100	29.8100	29.6100	29.6200	-0.403%	5,491	+3.747%
2024-01-30	29.7200	29.7400	29.7000	29.7400	-0.067%	7,098	+3.329%
2024-01-29	29.6000	29.7700	29.4800	29.7600	+0.405%	8,559	+3.259%
2024-01-26	29.4700	29.6400	29.4700	29.6400	+1.126%	5,449	+3.677%
2024-01-25	29.1000	29.3100	29.1000	29.3100	+0.965%	18,200	+4.845%
2024-01-24	29.0200	29.1100	29.0200	29.0300	+0.311%	11,053	+5.856%
2024-01-23	28.8200	28.9400	28.8000	28.9400	+0.104%	6,570	+6.185%
2024-01-22	28.9300	28.9300	28.8700	28.9100	+0.277%	17,867	+6.295%
2024-01-19	28.6900	28.8700	28.6900	28.8300	-0.069%	6,658	+6.590%
2024-01-18	28.6300	28.8500	28.6300	28.8500	+0.698%	3,816	+6.516%
2024-01-17	28.5700	28.6500	28.4700	28.6500	-0.452%	8,355	+7.260%
2024-01-16	28.7200	28.8400	28.7200	28.7800	-0.069%	9,940	+6.776%
2024-01-15	28.9500	28.9500	28.8000	28.8000	-0.929%	2,413	+6.701%
2024-01-12	28.9600	29.0700	28.9500	29.0700	+0.484%	10,966	+5.710%
2024-01-11	28.9800	29.0200	28.8500	28.9300	-0.379%	3,985	+6.222%
2024-01-10	28.9700	29.0400	28.9500	29.0400	+0.311%	3,979	+5.820%
2024-01-09	28.9200	28.9600	28.9000	28.9500	-0.207%	6,746	+6.149%
2024-01-08	28.7900	29.0100	28.7900	29.0100	+0.694%	6,234	+5.929%
2024-01-05	28.8700	28.8700	28.7300	28.8100	-0.311%	5,160	+6.664%
2024-01-04	28.8200	28.9100	28.8200	28.9000	+0.069%	599	+6.332%
2024-01-03	28.8700	28.9100	28.7800	28.8800	-0.276%	2,260	+6.406%
2024-01-02	28.9100	29.0500	28.9100	28.9600	-0.754%	2,669	+6.112%
2023-12-29	29.1500	29.1800	29.0700	29.1800	+0.240%	4,828	+5.312%
2023-12-28	29.0600	29.1400	29.0600	29.1100	-0.103%	2,224	+5.565%
2023-12-27	29.0500	29.1400	29.0500	29.1400	-0.512%	888	+5.456%
2023-12-22	29.3100	29.3100	29.2500	29.2900	-0.068%	2,204	+4.916%
2023-12-21	29.2400	29.3100	29.2000	29.3100	+0.239%	3,143	+4.845%
2023-12-20	29.2300	29.3300	29.2300	29.2400	+0.034%	873	+5.096%
2023-12-19	29.2200	29.2500	29.1600	29.2300	+0.137%	4,036	+5.132%
2023-12-18	29.1500	29.2000	29.1300	29.1900	+0.206%	4,619	+5.276%
2023-12-15	29.2700	29.2700	29.1300	29.1300	-0.069%	550	+5.493%
2023-12-14	29.3200	29.3200	29.0900	29.1500	-0.512%	3,857	+5.420%
2023-12-13	29.0700	29.3200	29.0500	29.3000	+1.174%	20,185	+4.881%
2023-12-12	28.9500	28.9800	28.8900	28.9600	+0.521%	6,480	+6.112%
2023-12-08	28.7200	28.8700	28.7200	28.8100	+0.805%	4,619	+6.664%
2023-12-07	28.6500	28.6500	28.5500	28.5800	+0.035%	4,626	+7.523%
2023-12-06	28.7300	28.7300	28.5700	28.5700	+0.281%	1,938	+7.560%
2023-12-05	28.4500	28.5500	28.4500	28.4900	+0.105%	3,823	+7.862%
2023-12-04	28.3600	28.4600	28.3600	28.4600	+0.018%	1,254	+7.976%
2023-12-01	28.3300	28.4550	28.3300	28.4550	+0.761%	2,151	+7.995%
2023-11-30	28.1400	28.2500	28.0900	28.2400	+0.534%	7,754	+8.817%
2023-11-29	28.0700	28.1600	28.0500	28.0900	+0.429%	11,272	+9.398%
2023-11-28	28.0400	28.0600	27.9200	27.9700	-0.956%	3,065	+9.868%
2023-11-27	28.3600	28.3600	28.2400	28.2400	-0.808%	3,110	+8.817%
2023-11-24	28.3100	28.4700	28.3000	28.4700	+0.922%	1,551	+7.938%
2023-11-22	28.2100	28.2500	28.1800	28.2100	+0.284%	13,852	+8.933%
2023-11-21	28.0800	28.1300	28.0600	28.1300	+0.178%	4,157	+9.243%
2023-11-20	27.9800	28.1900	27.9800	28.0800	+0.250%	2,017	+9.437%
2023-11-17	28.0000	28.0900	28.0000	28.0100	+0.611%	2,861	+9.711%
2023-11-16	27.8500	27.8600	27.7800	27.8400	-0.108%	9,407	+10.381%
2023-11-15	27.9200	27.9600	27.8700	27.8700	+0.288%	5,376	+10.262%
2023-11-14	27.7700	27.8300	27.7700	27.7900	+1.683%	1,208	+10.579%
2023-11-13	27.3300	27.3300	27.3300	27.3300	+0.037%	1,039	+12.441%
2023-11-10	27.3200	27.3200	27.3200	27.3200	-0.510%	300	+12.482%
2023-11-09	27.6400	27.6800	27.4600	27.4600	+0.329%	1,101	+11.908%
2023-11-08	27.3500	27.4800	27.2700	27.3700	+0.922%	8,600	+12.276%
2023-11-07	27.1600	27.1700	27.1000	27.1200	-0.037%	14,900	+13.311%
2023-11-06	27.1000	27.1500	27.0600	27.1300	-0.074%	13,806	+13.269%
2023-11-03	27.2200	27.2600	27.1100	27.1500	-0.513%	20,248	+13.186%
2023-11-02	27.3000	27.3300	27.1600	27.2900	+1.752%	10,285	+12.605%
2023-11-01	26.7100	26.8500	26.7100	26.8200	+0.600%	3,347	+14.579%
2023-10-31	26.5800	26.7800	26.5700	26.6600	+0.490%	2,000	+15.266%
2023-10-30	26.4500	26.5300	26.4500	26.5300	+1.067%	1,600	+15.831%
2023-10-27	26.3900	26.3900	26.1900	26.2500	-0.831%	2,793	+17.067%
2023-10-26	26.5000	26.5600	26.4300	26.4700	-0.526%	1,225	+16.094%
2023-10-25	26.6100	26.6100	26.6100	26.6100	-0.188%	1,083	+15.483%
2023-10-24	26.4800	26.7200	26.4800	26.6600	+0.985%	1,336	+15.266%
2023-10-23	26.3200	26.5100	26.3200	26.4000	-0.189%	11,811	+16.402%
2023-10-20	26.6500	26.6500	26.4500	26.4500	-1.010%	12,201	+16.181%
2023-10-19	26.8100	26.9000	26.6600	26.7200	-1.656%	7,559	+15.007%
2023-10-18	27.3000	27.3000	27.1000	27.1700	-0.984%	5,423	+13.103%
2023-10-17	27.4300	27.4400	27.4200	27.4400	-0.399%	1,169	+11.990%
2023-10-16	27.5900	27.5900	27.5000	27.5500	-0.181%	762	+11.543%
2023-10-13	27.6600	27.6600	27.6000	27.6000	-0.862%	580	+11.341%
2023-10-12	27.8200	27.8400	27.7200	27.8400	+0.542%	2,529	+10.381%
2023-10-11	27.7300	27.7300	27.6900	27.6900	-0.108%	313	+10.979%
2023-10-10	27.6300	27.7900	27.6300	27.7200	+0.800%	740	+10.859%
2023-10-06	27.3000	27.5000	27.2600	27.5000	+0.733%	5,400	+11.745%
2023-10-05	27.1700	27.3000	27.1700	27.3000	+0.478%	2,006	+12.564%
2023-10-04	27.2000	27.2000	26.9600	27.1700	+0.667%	19,743	+13.103%
2023-10-03	27.1600	27.1800	26.9900	26.9900	-1.244%	6,145	+13.857%
2023-10-02	27.3100	27.3300	27.1300	27.3300	-0.401%	26,786	+12.441%
2023-09-29	27.6200	27.6200	27.3800	27.4400	+0.513%	3,258	+11.990%
2023-09-28	27.1800	27.4000	27.1800	27.3000	+0.442%	2,458	+12.564%
2023-09-27	27.3400	27.3400	27.1100	27.1800	-1.020%	4,208	+13.061%
2023-09-26	27.5000	27.5200	27.3600	27.4600	-0.651%	6,925	+11.908%
2023-09-25	27.4600	27.6700	27.4600	27.6400	-0.036%	5,942	+11.179%
2023-09-22	27.9000	27.9000	27.6500	27.6500	-0.288%	8,051	+11.139%
2023-09-21	28.0300	28.0300	27.6800	27.7300	-1.736%	6,979	+10.819%
2023-09-20	28.1500	28.3000	28.1300	28.2200	+0.786%	12,794	+8.894%
2023-09-19	28.0300	28.1250	27.9300	28.0000	-0.356%	28,243	+9.750%
2023-09-18	28.0900	28.1400	28.0900	28.1000	-0.777%	2,204	+9.359%
2023-09-15	28.4000	28.4000	28.3100	28.3200	-0.071%	1,669	+8.510%
2023-09-14	28.0300	28.3400	28.0300	28.3400	+1.723%	23,044	+8.433%
2023-09-13	27.9500	27.9500	27.7800	27.8600	-0.393%	20,743	+10.302%
2023-09-12	27.9600	28.0600	27.9600	27.9700	-0.498%	30,718	+9.868%
2023-09-11	28.1100	28.1400	28.1100	28.1100	+0.501%	2,220	+9.321%
2023-09-08	27.9000	28.0000	27.9000	27.9700	+0.179%	2,938	+9.868%
2023-09-07	27.9600	27.9600	27.8900	27.9200	-0.125%	2,682	+10.064%
2023-09-06	27.9000	27.9600	27.9000	27.9550	-0.232%	3,515	+9.927%
2023-09-05	28.1100	28.1200	28.0100	28.0200	-0.814%	5,164	+9.672%
2023-09-01	28.3200	28.3200	28.1100	28.2500	+0.248%	6,675	+8.779%
2023-08-31	28.2900	28.3300	28.0800	28.1800	-0.283%	16,572	+9.049%
2023-08-30	28.3100	28.3100	28.2600	28.2600	-0.598%	4,200	+8.740%
2023-08-29	28.1800	28.4300	28.1800	28.4300	+0.851%	39,912	+8.090%
2023-08-28	28.0100	28.1900	28.0100	28.1900	+1.076%	16,670	+9.010%
2023-08-25	27.8000	27.9200	27.8000	27.8900	+0.216%	2,087	+10.183%
2023-08-24	28.0000	28.0000	27.7800	27.8300	-0.572%	3,283	+10.420%
2023-08-23	27.8300	28.0000	27.8300	27.9900	+1.010%	35,991	+9.789%
2023-08-22	27.8000	27.8300	27.7100	27.7100	-0.216%	3,125	+10.899%
2023-08-21	27.6900	27.7800	27.6500	27.7700	+0.543%	10,974	+10.659%
2023-08-18	27.5300	27.6500	27.5300	27.6200	-0.361%	6,596	+11.260%
2023-08-17	27.9700	27.9700	27.7200	27.7200	-1.458%	8,532	+10.859%
2023-08-16	28.1100	28.2100	28.1100	28.1300	-0.036%	517	+9.243%
2023-08-15	28.3200	28.3200	28.1400	28.1400	-1.402%	2,643	+9.204%
2023-08-14	28.3500	28.5400	28.3500	28.5400	+0.281%	9,188	+7.673%
2023-08-11	28.5600	28.5600	28.4400	28.4600	-0.905%	669	+7.976%
2023-08-10	28.7500	28.9000	28.7200	28.7200	+0.420%	5,197	+6.999%
2023-08-09	28.5500	28.6500	28.5500	28.6000	+0.245%	1,575	+7.448%
2023-08-08	28.3200	28.5300	28.3200	28.5300	+1.134%	18,176	+7.711%
2023-08-04	28.2800	28.4100	28.2100	28.2100	-0.564%	3,436	+8.933%
2023-08-03	28.2900	28.4100	28.2900	28.3700	-0.491%	3,265	+8.319%
2023-08-02	28.6800	28.6800	28.5000	28.5100	-1.213%	3,214	+7.787%
2023-08-01	28.9600	28.9600	28.8200	28.8600	-0.825%	2,960	+6.480%
2023-07-31	29.1500	29.1500	29.0500	29.1000	+0.518%	967	+5.601%
2023-07-28	28.9600	29.1200	28.9400	28.9500	0.000%	3,740	+6.149%
2023-07-27	28.9800	29.1500	28.9200	28.9500	+1.259%	38,749	+6.149%
2023-07-26	28.5400	28.6400	28.4900	28.5900	-0.453%	6,886	+7.485%
2023-07-25	28.7000	28.9100	28.7000	28.7200	-0.070%	17,227	+6.999%
2023-07-24	28.7100	28.8000	28.7100	28.7400	-0.174%	2,354	+6.924%
2023-07-21	28.6500	28.8400	28.6500	28.7900	+0.559%	8,643	+6.738%
2023-07-20	28.5700	28.6300	28.5400	28.6300	+0.105%	3,543	+7.335%
2023-07-19	28.6700	28.6700	28.5600	28.6000	+0.281%	1,955	+7.448%
2023-07-18	28.4900	28.5600	28.4800	28.5200	0.000%	10,813	+7.749%
2023-07-17	28.4100	28.5200	28.3800	28.5200	-0.105%	4,513	+7.749%
2023-07-14	28.6100	28.6300	28.5200	28.5500	+0.070%	44,748	+7.636%
2023-07-13	28.3700	28.5300	28.3700	28.5300	+0.813%	5,731	+7.711%
2023-07-12	28.2600	28.3100	28.2600	28.3000	+1.071%	5,080	+8.587%
2023-07-11	27.9900	28.0000	27.9500	28.0000	+0.430%	3,890	+9.750%
2023-07-10	27.8700	27.8800	27.8700	27.8800	+0.396%	1,732	+10.222%
2023-07-07	27.8600	27.9200	27.7700	27.7700	-0.644%	10,593	+10.659%
2023-07-06	27.9900	28.0500	27.9300	27.9500	-1.930%	18,406	+9.946%
2023-07-05	28.4600	28.5500	28.4600	28.5000	-1.076%	7,219	+7.825%
2023-07-04	28.7500	28.8100	28.7200	28.8100	-0.139%	16,051	+6.664%
2023-06-30	28.6600	28.8500	28.6600	28.8500	+1.477%	3,864	+6.516%
2023-06-29	28.3600	28.5200	28.3600	28.4300	+0.141%	1,807	+8.090%
2023-06-28	28.4100	28.4600	28.3900	28.3900	-0.595%	2,139	+8.242%
2023-06-27	28.3300	28.5600	28.3300	28.5600	+0.776%	5,047	+7.598%
2023-06-26	28.4000	28.4300	28.3400	28.3400	-0.387%	2,195	+8.433%
2023-06-23	28.2600	28.4500	28.2600	28.4500	-0.245%	1,005	+8.014%
2023-06-22	28.4000	28.5200	28.3900	28.5200	+0.246%	2,332	+7.749%
2023-06-21	28.5600	28.5600	28.4500	28.4500	-1.112%	3,612	+8.014%
2023-06-20	28.7000	28.7700	28.6900	28.7700	-0.312%	11,461	+6.813%
2023-06-19	28.8200	28.8700	28.7800	28.8600	-1.198%	1,818	+6.480%
2023-06-16	29.1400	29.2100	29.1400	29.2100	+0.585%	1,159	+5.204%
2023-06-15	29.0400	29.1000	28.9500	29.0400	-0.240%	10,299	+5.820%
2023-06-14	29.1200	29.1200	29.0100	29.1100	+0.138%	1,275	+5.565%
2023-06-13	28.9700	29.0700	28.9700	29.0700	+0.658%	7,963	+5.710%
2023-06-12	28.8300	28.8800	28.8100	28.8800	+0.347%	2,858	+6.406%
2023-06-09	28.7000	28.7800	28.6000	28.7800	0.000%	2,703	+6.776%
2023-06-08	28.8200	28.8200	28.7800	28.7800	-0.173%	2,020	+6.776%
2023-06-07	28.8600	28.9300	28.7500	28.8300	-0.415%	3,944	+6.590%
2023-06-06	28.8500	28.9500	28.8500	28.9500	+0.451%	1,728	+6.149%
2023-06-05	28.9600	28.9600	28.7800	28.8200	-0.483%	4,260	+6.627%
2023-06-02	28.8200	28.9800	28.8200	28.9600	+1.436%	7,463	+6.112%
2023-06-01	28.4600	28.5700	28.4500	28.5500	+0.211%	3,034	+7.636%
2023-05-31	28.4900	28.5000	28.3800	28.4900	-0.662%	700	+7.862%
2023-05-30	28.8700	28.8700	28.5700	28.6800	-0.727%	2,673	+7.148%
2023-05-29	29.0000	29.0000	28.8500	28.8900	-0.311%	2,838	+6.369%
2023-05-26	28.7200	28.9800	28.7200	28.9800	+1.613%	1,305	+6.039%
2023-05-25	28.5200	28.5200	28.5200	28.5200	+0.423%	103	+7.749%
2023-05-24	28.5100	28.5300	28.4000	28.4000	-1.594%	1,507	+8.204%
2023-05-23	29.1700	29.1700	28.8100	28.8600	-1.703%	16,031	+6.480%
2023-05-19	29.3600	29.3600	29.2900	29.3600	+0.445%	3,236	+4.666%
2023-05-18	28.9700	29.2300	28.9700	29.2300	+0.863%	7,265	+5.132%
2023-05-17	28.9700	29.0100	28.9700	28.9800	+0.104%	1,700	+6.039%
2023-05-16	29.0200	29.0300	28.9400	28.9500	-0.481%	17,253	+6.149%
2023-05-15	29.0100	29.0900	29.0100	29.0900	+0.138%	961	+5.638%
2023-05-12	29.1000	29.1000	29.0200	29.0500	-0.240%	2,298	+5.783%
2023-05-11	28.9700	29.1200	28.8700	29.1200	+0.901%	3,007	+5.529%
2023-05-10	28.9500	28.9500	28.8100	28.8600	-0.414%	1,525	+6.480%
2023-05-09	28.9500	29.0000	28.9500	28.9800	-0.923%	2,487	+6.039%
2023-05-08	29.2000	29.2500	29.1500	29.2500	+0.412%	8,797	+5.060%
2023-05-05	28.8800	29.1300	28.8800	29.1300	+0.901%	1,965	+5.493%
2023-05-04	28.8600	28.9100	28.8600	28.8700	-0.654%	640	+6.443%
2023-05-03	28.9500	29.0600	28.9500	29.0600	+0.415%	1,100	+5.747%
2023-05-02	29.0300	29.0300	28.8100	28.9400	-1.127%	23,021	+6.185%
2023-05-01	29.1900	29.2700	29.1900	29.2700	+0.446%	5,308	+4.988%
2023-04-28	28.9700	29.1400	28.9700	29.1400	+0.034%	660	+5.456%
2023-04-27	28.9900	29.1300	28.9200	29.1300	+1.322%	2,004	+5.493%
2023-04-26	28.8900	28.8900	28.7300	28.7500	-0.828%	17,204	+6.887%
2023-04-25	29.1500	29.1500	28.8700	28.9900	-0.719%	12,763	+6.002%
2023-04-24	29.2300	29.2700	29.2000	29.2000	-0.409%	2,868	+5.240%
2023-04-21	29.1500	29.3400	29.1400	29.3200	+0.999%	49,935	+4.809%
2023-04-20	29.0000	29.1000	29.0000	29.0300	+0.034%	13,961	+5.856%
2023-04-19	29.0200	29.0200	29.0200	29.0200	-0.446%	282	+5.892%
2023-04-18	29.2000	29.2000	29.1500	29.1500	+0.103%	3,517	+5.420%
2023-04-17	29.1300	29.1300	29.1200	29.1200	+0.172%	679	+5.529%
2023-04-14	28.9900	29.1100	28.9900	29.0700	+0.276%	8,040	+5.710%
2023-04-13	28.7600	28.9900	28.7600	28.9900	+1.328%	6,093	+6.002%
2023-04-12	28.7300	28.7700	28.6100	28.6100	+0.105%	4,603	+7.410%
2023-04-11	28.6000	28.6400	28.5800	28.5800	-0.209%	3,084	+7.523%
2023-04-10	28.4500	28.6400	28.4000	28.6400	+0.562%	24,474	+7.297%
2023-04-06	28.3100	28.5700	28.3100	28.4800	+0.388%	8,138	+7.900%
2023-04-05	28.3700	28.3700	28.3700	28.3700	-0.316%	1,073	+8.319%
2023-04-04	28.5800	28.5800	28.3800	28.4600	-0.210%	5,105	+7.976%
2023-04-03	28.5000	28.5200	28.4000	28.5200	-0.419%	18,983	+7.749%
2023-03-31	28.4900	28.6400	28.4900	28.6400	+1.023%	3,973	+7.297%
2023-03-30	28.2500	28.3600	28.2500	28.3500	+0.603%	2,509	+8.395%
2023-03-29	28.0100	28.1800	28.0100	28.1800	+1.040%	4,124	+9.049%
2023-03-28	27.9600	27.9600	27.8300	27.8900	-0.250%	13,244	+10.183%
2023-03-27	27.9700	28.0000	27.9000	27.9600	+0.395%	8,108	+9.907%
2023-03-24	27.6600	27.8500	27.6600	27.8500	+0.578%	1,700	+10.341%
2023-03-23	27.8600	27.8600	27.6900	27.6900	+0.290%	5,125	+10.979%
2023-03-22	27.7800	27.8200	27.6100	27.6100	-0.397%	20,397	+11.300%
2023-03-21	27.7900	27.7900	27.6800	27.7200	+1.094%	841	+10.859%
2023-03-20	27.2700	27.5100	27.2700	27.4200	+1.218%	1,694	+12.071%
2023-03-17	27.2200	27.2200	26.9900	27.0900	-1.276%	3,648	+13.437%
2023-03-16	26.8500	27.4400	26.8000	27.4400	+1.442%	28,208	+11.990%
2023-03-15	26.8700	27.0500	26.7700	27.0500	-1.385%	4,362	+13.604%
2023-03-14	27.3000	27.4300	27.3000	27.4300	+1.555%	11,473	+12.031%
2023-03-13	26.9000	27.0100	26.9000	27.0100	-0.662%	3,966	+13.773%
2023-03-10	27.5300	27.5300	27.1900	27.1900	-1.343%	1,627	+13.019%
2023-03-09	27.8200	27.8200	27.5600	27.5600	-1.006%	1,554	+11.502%
2023-03-08	27.8100	27.9000	27.8000	27.8400	-0.072%	11,260	+10.381%
2023-03-07	27.9700	27.9700	27.8500	27.8600	-0.713%	13,980	+10.302%
2023-03-06	28.1400	28.1400	28.0500	28.0600	-0.602%	6,732	+9.515%
2023-03-03	28.1900	28.2300	28.1400	28.2300	+0.284%	18,385	+8.856%
2023-03-02	27.7500	28.1500	27.7500	28.1500	+1.150%	5,733	+9.165%
2023-03-01	27.8500	27.8800	27.7000	27.8300	+0.542%	5,752	+10.420%
2023-02-28	27.7400	27.7400	27.6800	27.6800	-0.966%	6,253	+11.019%
2023-02-27	27.9500	27.9500	27.9500	27.9500	+0.684%	2,302	+9.946%
2023-02-24	27.8100	27.8100	27.6200	27.7600	-1.560%	12,082	+10.699%
2023-02-23	28.1200	28.2000	28.0100	28.2000	+0.571%	2,829	+8.972%
2023-02-22	28.0500	28.1000	28.0000	28.0400	-0.214%	2,149	+9.593%
2023-02-21	28.0100	28.1300	28.0100	28.1000	-0.917%	6,097	+9.359%
2023-02-17	28.2200	28.3600	28.1700	28.3600	+0.283%	1,887	+8.357%
2023-02-16	28.1800	28.3800	28.1600	28.2800	-0.282%	1,922	+8.663%
2023-02-15	28.1500	28.3600	28.1500	28.3600	+0.925%	7,578	+8.357%
2023-02-14	28.0900	28.1800	28.0900	28.1000	-0.107%	1,066	+9.359%
2023-02-13	27.9600	28.1300	27.9600	28.1300	+1.078%	848	+9.243%
2023-02-10	27.8100	27.9100	27.7500	27.8300	-0.643%	10,324	+10.420%
2023-02-09	28.2500	28.2500	28.0100	28.0100	-0.285%	4,765	+9.711%
2023-02-08	28.2100	28.2100	28.0900	28.0900	-0.602%	1,557	+9.398%
2023-02-07	28.1000	28.3000	28.0000	28.2600	+0.142%	2,991	+8.740%
2023-02-06	28.1100	28.2500	28.1000	28.2200	-0.704%	2,056	+8.894%
2023-02-03	28.1900	28.4800	28.1900	28.4200	+1.139%	11,887	+8.128%
2023-02-02	28.0500	28.2000	28.0000	28.1000	+0.609%	2,527	+9.359%

.dark-mode .lQ5BHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQ5BHS{ color: #333333; background-color: white; border: 2px solid #333333; }ZEQBMO MSCI EUROPE HIGH QLTY HEDGstock TSE

ZEQ
BMO MSCI EUROPE HIGH QLTY HEDG
stock TSE