Dark

ZGQ
BMO MSCI ALL COUNTRY WORLD HIG
stock TSE

Inactive

Aug 2, 2024

65.31CAD-1.819%(-1.21)18,946

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	65.7400	65.8000	64.9800	65.3100	-1.819%	18,946	0.000%
2024-08-01	67.2600	67.6600	66.1500	66.5200	-0.997%	43,910	-1.819%
2024-07-31	66.9900	67.3500	66.9900	67.1900	+1.757%	5,118	-2.798%
2024-07-30	66.7400	66.7400	65.5500	66.0300	-0.617%	6,542	-1.090%
2024-07-29	66.4800	66.6500	66.3400	66.4400	-0.180%	2,930	-1.701%
2024-07-26	66.2000	66.7000	66.2000	66.5600	+1.155%	5,359	-1.878%
2024-07-25	65.8600	66.6100	65.6400	65.8000	-1.008%	9,680	-0.745%
2024-07-24	67.1600	67.1600	66.3400	66.4700	-1.976%	5,282	-1.745%
2024-07-23	67.8700	67.9400	67.8100	67.8100	-0.309%	2,252	-3.687%
2024-07-22	67.3300	68.0200	67.3300	68.0200	+1.462%	2,787	-3.984%
2024-07-19	67.4000	67.5500	66.9700	67.0400	-0.238%	5,098	-2.581%
2024-07-18	67.8900	67.9100	67.0700	67.2000	-0.929%	18,725	-2.813%
2024-07-17	68.1800	68.1800	67.8200	67.8300	-1.639%	15,888	-3.715%
2024-07-16	69.2600	69.2600	68.7500	68.9600	+0.291%	6,434	-5.293%
2024-07-15	68.9800	69.2200	68.7600	68.7600	-0.203%	11,737	-5.017%
2024-07-12	68.4000	69.0300	68.4000	68.9000	+0.819%	12,502	-5.210%
2024-07-11	69.0200	69.0200	68.1900	68.3400	-0.885%	16,804	-4.434%
2024-07-10	68.4800	68.9500	68.4000	68.9500	+0.878%	14,289	-5.279%
2024-07-09	68.4000	68.4800	68.2200	68.3500	0.000%	9,293	-4.448%
2024-07-08	68.2000	68.3500	68.1500	68.3500	-0.029%	15,356	-4.448%
2024-07-05	67.5300	68.3700	67.5300	68.3700	+0.633%	9,157	-4.476%
2024-07-04	67.8900	68.0400	67.7300	67.9400	+0.059%	26,266	-3.871%
2024-07-03	67.3000	68.0600	67.2700	67.9000	+0.937%	5,879	-3.814%
2024-07-02	67.2200	67.2700	66.9000	67.2700	+0.194%	11,073	-2.914%
2024-06-28	67.5100	67.5100	66.9600	67.1400	-0.636%	7,449	-2.726%
2024-06-27	67.4600	67.5700	67.2700	67.5700	+0.282%	11,628	-3.345%
2024-06-26	67.4600	67.5700	67.2500	67.3800	+0.164%	18,932	-3.072%
2024-06-25	67.1800	67.4400	67.0000	67.2700	+0.209%	13,870	-2.914%
2024-06-24	67.5000	67.5200	67.1000	67.1300	-0.548%	36,699	-2.711%
2024-06-21	67.6300	67.6500	67.4200	67.5000	-0.222%	13,782	-3.244%
2024-06-20	68.2700	68.2700	67.5200	67.6500	-1.370%	20,906	-3.459%
2024-06-19	68.2400	68.5900	68.2300	68.5900	+0.749%	11,511	-4.782%
2024-06-18	67.8800	68.1000	67.8800	68.0800	+0.295%	14,870	-4.069%
2024-06-17	67.5400	68.0900	67.4000	67.8800	+0.638%	11,362	-3.786%
2024-06-14	67.5300	67.5300	67.3000	67.4500	-0.089%	11,744	-3.173%
2024-06-13	67.4700	67.5100	67.1100	67.5100	-0.015%	26,516	-3.259%
2024-06-12	67.3700	67.6100	67.2700	67.5200	+1.199%	10,964	-3.273%
2024-06-11	66.4000	66.7200	66.3400	66.7200	+0.060%	8,023	-2.113%
2024-06-10	66.3900	66.6900	66.2500	66.6800	+0.376%	10,475	-2.055%
2024-06-07	65.8400	66.7000	65.8400	66.4300	+0.438%	15,051	-1.686%
2024-06-06	66.3700	66.3800	66.1300	66.1400	+0.136%	8,348	-1.255%
2024-06-05	65.2300	66.1000	65.2300	66.0500	+1.273%	13,639	-1.120%
2024-06-04	64.8500	65.2200	64.8500	65.2200	+0.664%	20,198	+0.138%
2024-06-03	64.8600	64.8600	64.4000	64.7900	+0.325%	8,445	+0.803%
2024-05-31	64.5600	64.5800	63.7300	64.5800	-0.015%	4,822	+1.130%
2024-05-30	65.3500	65.3500	64.5000	64.5900	-1.102%	18,562	+1.115%
2024-05-29	65.1100	65.3100	64.9600	65.3100	+0.138%	8,517	0.000%
2024-05-28	65.6400	65.6400	65.0100	65.2200	-0.927%	11,029	+0.138%
2024-05-27	65.2200	65.8300	65.0000	65.8300	+0.581%	10,825	-0.790%
2024-05-24	64.9800	65.4500	64.9800	65.4500	+0.368%	21,396	-0.214%
2024-05-23	65.2500	65.5400	65.0000	65.2100	+0.866%	19,265	+0.153%
2024-05-22	64.8500	64.8500	64.5600	64.6500	-0.293%	18,978	+1.021%
2024-05-21	64.5800	64.8400	64.5800	64.8400	+0.950%	4,454	+0.725%
2024-05-17	64.5000	64.5000	64.1000	64.2300	-0.295%	4,411	+1.681%
2024-05-16	64.6100	64.6100	64.3300	64.4200	-0.263%	11,778	+1.382%
2024-05-15	63.8000	64.5900	63.7300	64.5900	+1.477%	9,384	+1.115%
2024-05-14	63.2900	63.6500	63.2800	63.6500	+0.617%	14,291	+2.608%
2024-05-13	63.4700	63.4700	63.2200	63.2600	-0.063%	6,814	+3.241%
2024-05-10	63.2100	63.3200	63.1000	63.3000	+0.301%	16,341	+3.175%
2024-05-09	63.1900	63.1900	62.8500	63.1100	-0.142%	8,535	+3.486%
2024-05-08	62.9700	63.2000	62.9500	63.2000	+0.158%	8,390	+3.339%
2024-05-07	62.7100	63.2500	62.7100	63.1000	+0.654%	7,077	+3.502%
2024-05-06	62.3100	62.6900	62.1200	62.6900	+2.134%	6,453	+4.179%
2024-05-02	60.9700	61.3800	60.9500	61.3800	+0.788%	4,718	+6.403%
2024-05-01	60.8800	61.6300	60.8800	60.9000	-0.571%	18,960	+7.241%
2024-04-30	61.8300	61.8300	61.2500	61.2500	-0.455%	7,193	+6.629%
2024-04-29	61.7400	61.7400	61.4400	61.5300	-0.243%	3,777	+6.143%
2024-04-26	60.8900	61.6900	60.8900	61.6800	+0.768%	3,815	+5.885%
2024-04-24	61.5700	61.5700	61.0000	61.2100	+0.476%	1,521	+6.698%
2024-04-23	60.4600	61.0700	60.4600	60.9200	+0.016%	5,913	+7.206%
2024-04-22	60.2900	60.9100	60.1200	60.9100	+1.213%	7,614	+7.224%
2024-04-19	61.0900	61.0900	60.0100	60.1800	-1.635%	15,917	+8.524%
2024-04-18	61.4200	61.4200	61.1400	61.1800	-1.386%	3,758	+6.751%
2024-04-16	61.6500	62.1700	61.6500	62.0400	+0.048%	6,231	+5.271%
2024-04-15	62.9700	62.9700	61.9600	62.0100	-0.911%	10,394	+5.322%
2024-04-12	62.9500	62.9900	62.4300	62.5800	-0.556%	6,310	+4.362%
2024-04-11	62.6800	62.9700	62.5200	62.9300	+1.141%	3,758	+3.782%
2024-04-10	62.0100	62.2500	61.9900	62.2200	-0.176%	3,670	+4.966%
2024-04-08	62.5000	62.5000	62.1700	62.3300	-0.272%	1,349	+4.781%
2024-04-05	61.6800	62.5000	61.6800	62.5000	+1.362%	8,168	+4.496%
2024-04-04	62.6900	62.6900	61.5900	61.6600	-0.884%	17,360	+5.920%
2024-04-03	62.1900	62.4300	62.1100	62.2100	-0.032%	6,710	+4.983%
2024-04-02	62.1500	62.2400	61.9000	62.2300	-0.765%	6,709	+4.949%
2024-04-01	62.8400	62.8400	62.5000	62.7100	-0.112%	4,875	+4.146%
2024-03-28	62.3700	62.7800	62.3700	62.7800	+0.336%	10,203	+4.030%
2024-03-27	62.7500	62.8700	62.5000	62.5700	-0.635%	6,511	+4.379%
2024-03-26	63.2700	63.2700	62.9700	62.9700	-0.553%	7,196	+3.716%
2024-03-25	63.3600	63.3600	62.9500	63.3200	-0.565%	19,588	+3.143%
2024-03-22	63.1100	63.6800	63.1100	63.6800	+0.903%	20,782	+2.560%
2024-03-21	63.4300	63.5000	63.0000	63.1100	+0.478%	12,373	+3.486%
2024-03-20	62.9000	62.9000	62.5000	62.8100	+0.207%	6,921	+3.980%
2024-03-19	62.2100	62.6800	62.2100	62.6800	+0.144%	6,450	+4.196%
2024-03-18	62.1300	62.7100	62.1300	62.5900	+1.066%	8,175	+4.346%
2024-03-15	62.2500	62.2500	61.8800	61.9300	-1.023%	11,912	+5.458%
2024-03-14	62.7000	62.7000	62.4000	62.5700	+0.224%	5,712	+4.379%
2024-03-13	62.6900	62.6900	62.2700	62.4300	-0.192%	7,984	+4.613%
2024-03-12	61.8400	62.5500	61.8400	62.5500	+1.148%	9,580	+4.412%
2024-03-11	61.8800	61.8800	61.6800	61.8400	-1.182%	10,025	+5.611%
2024-03-07	61.9000	62.5900	61.9000	62.5800	+1.017%	5,890	+4.362%
2024-03-06	61.8000	62.1200	61.8000	61.9500	-0.418%	2,939	+5.424%
2024-03-04	62.0100	62.4400	62.0000	62.2100	+0.209%	9,467	+4.983%
2024-03-01	61.6000	62.1800	61.6000	62.0800	+0.910%	11,018	+5.203%
2024-02-29	61.5300	61.5500	61.0500	61.5200	+0.687%	22,962	+6.161%
2024-02-28	61.1800	61.2200	60.9900	61.1000	-0.489%	2,686	+6.890%
2024-02-27	61.3000	61.4000	61.1800	61.4000	-0.016%	3,864	+6.368%
2024-02-26	61.4600	61.5200	61.3500	61.4100	-0.065%	11,002	+6.351%
2024-02-23	61.4000	61.7200	61.1800	61.4500	+0.507%	17,687	+6.282%
2024-02-22	60.8800	61.1800	60.8800	61.1400	+2.224%	2,640	+6.820%
2024-02-21	59.7800	59.8100	59.3500	59.8100	-0.466%	11,173	+9.196%
2024-02-20	60.1500	60.1500	59.7200	60.0900	-0.067%	6,296	+8.687%
2024-02-16	60.2900	60.4500	60.1300	60.1300	-0.447%	5,354	+8.615%
2024-02-15	60.4000	60.4000	60.0900	60.4000	+0.316%	6,616	+8.129%
2024-02-14	60.1100	60.2100	59.9400	60.2100	+1.193%	6,244	+8.470%
2024-02-13	59.5000	59.9200	59.5000	59.5000	-1.146%	31,723	+9.765%
2024-02-12	60.2200	60.3000	60.0000	60.1900	-0.100%	11,359	+8.506%
2024-02-09	59.7500	60.2500	59.7400	60.2500	+0.887%	5,090	+8.398%
2024-02-08	59.7100	59.7200	59.5000	59.7200	+0.067%	4,399	+9.360%
2024-02-07	59.2500	59.6800	59.1700	59.6800	+1.067%	7,147	+9.434%
2024-02-06	59.4000	59.4000	58.7700	59.0500	-0.237%	3,469	+10.601%
2024-02-05	58.8700	59.1900	58.6400	59.1900	+1.179%	8,709	+10.340%
2024-02-02	58.1000	58.6500	58.1000	58.5000	+1.264%	6,433	+11.641%
2024-02-01	57.4000	57.7700	57.3000	57.7700	+0.838%	6,534	+13.052%
2024-01-31	57.7400	57.7400	57.2900	57.2900	-1.173%	11,439	+13.999%
2024-01-30	57.9200	58.0100	57.8200	57.9700	-0.052%	6,879	+12.662%
2024-01-29	57.8700	58.0000	57.7000	58.0000	+0.468%	2,018	+12.603%
2024-01-26	57.8900	57.8900	57.6400	57.7300	-0.259%	3,183	+13.130%
2024-01-25	57.9100	57.9100	57.7300	57.8800	-0.052%	3,662	+12.837%
2024-01-24	57.5500	58.0900	57.5500	57.9100	+0.731%	10,455	+12.778%
2024-01-23	57.2200	57.4900	57.1500	57.4900	-0.104%	5,695	+13.602%
2024-01-22	57.3000	57.5500	57.3000	57.5500	+1.000%	9,935	+13.484%
2024-01-19	56.5800	57.0500	56.5800	56.9800	+0.743%	13,054	+14.619%
2024-01-18	56.2400	56.5600	56.1900	56.5600	+1.544%	5,547	+15.470%
2024-01-17	55.9600	55.9600	55.6200	55.7000	-0.607%	3,567	+17.253%
2024-01-16	56.2200	56.2800	56.0400	56.0400	-0.919%	7,647	+16.542%
2024-01-15	56.3100	56.5600	56.2500	56.5600	+0.444%	4,805	+15.470%
2024-01-12	56.0400	56.3100	55.9000	56.3100	+0.697%	2,482	+15.983%
2024-01-11	55.6400	56.0000	55.6400	55.9200	+0.269%	3,495	+16.792%
2024-01-10	55.5800	55.7900	55.5600	55.7700	+0.360%	2,791	+17.106%
2024-01-09	55.2400	55.5700	55.2400	55.5700	+0.597%	4,052	+17.527%
2024-01-08	54.6000	55.2400	54.6000	55.2400	+1.080%	7,036	+18.230%
2024-01-05	54.6600	54.8400	54.6400	54.6500	-0.055%	61,588	+19.506%
2024-01-04	54.6600	55.0000	54.6300	54.6800	+0.037%	4,368	+19.440%
2024-01-03	54.3900	54.8100	54.3900	54.6600	-0.219%	1,978	+19.484%
2024-01-02	54.7700	54.9500	54.7200	54.7800	-0.563%	8,762	+19.222%
2023-12-29	55.2400	55.2400	54.8500	55.0900	-0.036%	2,420	+18.551%
2023-12-28	55.1900	55.2200	55.0600	55.1100	+0.309%	3,181	+18.508%
2023-12-27	55.0800	55.0800	54.8700	54.9400	-0.363%	9,725	+18.875%
2023-12-22	55.1000	55.2300	55.0200	55.1400	+0.346%	4,639	+18.444%
2023-12-21	55.2300	55.2300	54.8400	54.9500	+0.128%	9,442	+18.854%
2023-12-20	55.4000	55.4000	54.8800	54.8800	-1.064%	6,837	+19.005%
2023-12-19	55.3000	55.4700	55.2800	55.4700	+0.289%	5,684	+17.739%
2023-12-18	55.1900	55.3900	55.1900	55.3100	+1.115%	1,474	+18.080%
2023-12-15	54.9900	55.0400	54.7000	54.7000	-0.618%	18,013	+19.397%
2023-12-14	55.5000	55.5000	54.8800	55.0400	-0.632%	3,496	+18.659%
2023-12-13	55.2000	55.5400	55.1000	55.3900	+0.326%	12,077	+17.909%
2023-12-12	54.6500	55.2100	54.6500	55.2100	+0.877%	4,696	+18.294%
2023-12-08	54.4500	54.7300	54.4300	54.7300	+0.773%	6,412	+19.331%
2023-12-07	54.2500	54.4000	54.1800	54.3100	+0.611%	1,643	+20.254%
2023-12-06	54.0500	54.2400	53.9800	53.9800	-0.203%	6,882	+20.989%
2023-12-05	54.0200	54.0900	53.9300	54.0900	+0.390%	5,173	+20.743%
2023-12-04	53.8700	53.8800	53.5900	53.8800	-0.333%	2,046	+21.214%
2023-12-01	53.9000	54.1300	53.9000	54.0600	+0.222%	2,171	+20.810%
2023-11-30	54.3800	54.3800	53.8500	53.9400	-0.516%	3,411	+21.079%
2023-11-29	54.1400	54.3500	54.1400	54.2200	+0.575%	2,959	+20.454%
2023-11-28	54.1500	54.1500	53.9100	53.9100	-0.919%	3,181	+21.146%
2023-11-27	54.5600	54.6000	54.4100	54.4100	-0.073%	3,667	+20.033%
2023-11-24	54.6500	54.6500	54.3900	54.4500	-0.747%	1,195	+19.945%
2023-11-23	54.8600	54.8600	54.8600	54.8600	0.000%	993	+19.048%
2023-11-22	55.1000	55.1000	54.7800	54.8600	+0.458%	4,290	+19.048%
2023-11-21	54.8300	54.8300	54.5500	54.6100	-0.383%	4,184	+19.593%
2023-11-20	54.3600	54.8200	54.3600	54.8200	+0.846%	2,046	+19.135%
2023-11-17	54.3400	54.4100	54.3100	54.3600	+0.203%	6,585	+20.143%
2023-11-16	54.0000	54.2500	54.0000	54.2500	+0.444%	485	+20.387%
2023-11-15	54.1100	54.1500	53.9700	54.0100	-0.424%	9,259	+20.922%
2023-11-14	54.2100	54.3400	54.1300	54.2400	+0.987%	24,361	+20.409%
2023-11-13	53.4000	53.7100	53.3700	53.7100	+0.318%	6,573	+21.597%
2023-11-10	53.1900	53.5400	53.0200	53.5400	+1.191%	14,028	+21.984%
2023-11-09	53.3800	53.3800	52.9100	52.9100	-0.320%	3,812	+23.436%
2023-11-08	52.7700	53.0800	52.7700	53.0800	+0.721%	6,768	+23.041%
2023-11-07	52.2800	52.7500	52.2800	52.7000	+0.861%	9,868	+23.928%
2023-11-06	52.2200	52.2700	52.0600	52.2500	+0.153%	3,781	+24.995%
2023-11-03	52.0700	52.1800	51.9500	52.1700	+0.540%	3,860	+25.187%
2023-11-02	51.8600	51.8900	51.7500	51.8900	+1.805%	2,113	+25.862%
2023-11-01	51.0100	51.0500	50.9700	50.9700	+0.473%	1,624	+28.134%
2023-10-31	50.5000	50.7300	50.5000	50.7300	+0.615%	3,058	+28.740%
2023-10-30	50.1000	50.4200	50.1000	50.4200	+1.062%	6,019	+29.532%
2023-10-27	50.1200	50.2200	49.8900	49.8900	-0.756%	1,112	+30.908%
2023-10-26	50.1200	50.3000	49.8000	50.2700	-0.652%	7,933	+29.918%
2023-10-25	51.2800	51.2800	50.5700	50.6000	-0.804%	1,674	+29.071%
2023-10-24	51.1500	51.1500	51.0100	51.0100	+0.413%	504	+28.034%
2023-10-23	50.5500	50.8000	50.3600	50.8000	+0.158%	15,985	+28.563%
2023-10-20	50.8700	51.0600	50.7100	50.7200	-1.131%	4,933	+28.766%
2023-10-19	51.5800	51.7300	51.3000	51.3000	-0.697%	9,599	+27.310%
2023-10-18	51.8100	51.9500	51.6600	51.6600	-0.921%	1,681	+26.423%
2023-10-17	51.8600	52.4000	51.8600	52.1400	-0.496%	6,538	+25.259%
2023-10-16	51.8600	52.4100	51.8600	52.4000	+1.080%	14,282	+24.637%
2023-10-13	52.3100	52.4500	51.8400	51.8400	-0.671%	1,506	+25.984%
2023-10-12	52.4500	52.4500	52.1900	52.1900	-0.077%	855	+25.139%
2023-10-11	52.0000	52.2300	51.9800	52.2300	+0.616%	5,742	+25.043%
2023-10-10	51.8300	52.0000	51.8300	51.9100	+0.737%	2,010	+25.814%
2023-10-06	50.8200	51.6100	50.8200	51.5300	+1.337%	4,518	+26.742%
2023-10-05	50.7200	50.9600	50.6600	50.8500	-0.098%	1,790	+28.437%
2023-10-04	50.3600	50.9000	50.3600	50.9000	+1.233%	7,750	+28.310%
2023-10-03	50.4700	50.7000	50.2800	50.2800	-0.828%	2,953	+29.893%
2023-10-02	50.6800	50.7500	50.5600	50.7000	+0.535%	6,449	+28.817%
2023-09-29	50.6000	50.6000	50.3100	50.4300	+0.418%	4,314	+29.506%
2023-09-28	49.5200	50.2600	49.5200	50.2200	+0.904%	6,490	+30.048%
2023-09-27	49.8500	49.9500	49.5450	49.7700	-0.201%	3,211	+31.224%
2023-09-26	50.0300	50.2000	49.8700	49.8700	-0.914%	12,358	+30.960%
2023-09-25	49.9900	50.4100	49.9900	50.3300	-0.455%	2,845	+29.764%
2023-09-22	50.4400	50.6200	50.4400	50.5600	+0.437%	4,348	+29.173%
2023-09-21	51.0000	51.0000	50.3400	50.3400	-1.910%	8,618	+29.738%
2023-09-20	51.6300	51.6300	51.3200	51.3200	-0.465%	1,368	+27.260%
2023-09-19	51.2800	51.5700	51.2800	51.5600	-0.406%	18,516	+26.668%
2023-09-18	51.7100	51.7700	51.7100	51.7700	-0.231%	810	+26.154%
2023-09-15	52.7400	52.7400	51.8900	51.8900	-1.593%	9,203	+25.862%
2023-09-14	52.8800	53.3600	52.4700	52.7300	+0.784%	7,981	+23.857%
2023-09-13	52.4100	52.4400	52.1700	52.3200	+0.096%	19,907	+24.828%
2023-09-12	52.2100	52.4600	52.2100	52.2700	-0.797%	1,195	+24.947%
2023-09-11	52.4900	52.6900	52.4900	52.6900	+0.133%	882	+23.951%
2023-09-08	52.5500	52.7200	52.5500	52.6200	-0.454%	6,380	+24.116%
2023-09-07	52.7000	52.8600	52.7000	52.8600	-0.151%	2,303	+23.553%
2023-09-06	53.0100	53.0200	52.8300	52.9400	-0.675%	5,442	+23.366%
2023-09-05	53.0300	53.3600	53.0300	53.3000	-0.094%	4,349	+22.533%
2023-09-01	53.1900	53.3700	53.1900	53.3500	+0.641%	8,509	+22.418%
2023-08-31	53.3000	53.3000	53.0100	53.0100	-0.207%	1,837	+23.203%
2023-08-30	53.1000	53.1200	53.0000	53.1200	+0.132%	2,041	+22.948%
2023-08-29	52.4600	53.0500	52.4600	53.0500	+0.990%	3,570	+23.110%
2023-08-28	52.5400	52.5400	52.3000	52.5300	+0.613%	3,756	+24.329%
2023-08-25	51.8200	52.2100	51.8200	52.2100	+0.830%	6,893	+25.091%
2023-08-24	52.5200	52.5500	51.7800	51.7800	-0.748%	3,183	+26.130%
2023-08-23	52.1400	52.2900	52.1200	52.1700	+0.870%	3,131	+25.187%
2023-08-22	51.8200	51.8800	51.7200	51.7200	-0.154%	4,998	+26.276%
2023-08-21	51.2600	51.8400	51.2600	51.8000	+1.211%	2,153	+26.081%
2023-08-18	51.1500	51.2900	51.0000	51.1800	0.000%	3,010	+27.608%
2023-08-17	51.5300	51.5300	51.1800	51.1800	-0.621%	2,519	+27.608%
2023-08-16	51.7700	51.7700	51.5000	51.5000	-0.579%	904	+26.816%
2023-08-15	51.8000	51.8500	51.8000	51.8000	-0.385%	1,538	+26.081%
2023-08-14	51.7000	52.0000	51.7000	52.0000	+0.580%	1,705	+25.596%
2023-08-11	51.6500	51.7200	51.6200	51.7000	-0.405%	2,513	+26.325%
2023-08-10	51.8800	52.3800	51.8800	51.9100	+0.367%	1,826	+25.814%
2023-08-09	52.1000	52.1200	51.7200	51.7200	-0.615%	8,342	+26.276%
2023-08-08	52.0900	52.1300	52.0000	52.0400	+0.697%	6,045	+25.500%
2023-08-04	51.8100	52.0900	51.6800	51.6800	-0.251%	16,911	+26.374%
2023-08-03	51.8200	51.8700	51.8100	51.8100	-0.212%	1,037	+26.057%
2023-08-02	52.3100	52.3100	51.9000	51.9200	-1.124%	2,080	+25.790%
2023-08-01	52.1600	52.5100	52.1600	52.5100	+0.671%	4,823	+24.376%
2023-07-31	52.5700	52.5700	52.1500	52.1600	-0.382%	5,541	+25.211%
2023-07-28	52.4700	52.5000	52.3000	52.3600	+0.828%	5,355	+24.733%
2023-07-27	52.5100	52.5100	51.9300	51.9300	-0.135%	1,983	+25.765%
2023-07-26	52.0000	52.0000	52.0000	52.0000	+0.173%	1,196	+25.596%
2023-07-25	51.5400	51.9800	51.5400	51.9100	+0.542%	2,219	+25.814%
2023-07-24	51.7900	51.7900	51.5600	51.6300	-0.309%	1,774	+26.496%
2023-07-21	52.0200	52.0200	51.7900	51.7900	+0.077%	1,476	+26.105%
2023-07-20	51.7500	51.7500	51.7500	51.7500	-0.672%	234	+26.203%
2023-07-19	52.1200	52.1200	51.9500	52.1000	+0.038%	11,407	+25.355%
2023-07-18	51.7700	52.1300	51.7700	52.0800	+0.579%	35,068	+25.403%
2023-07-17	51.8000	51.8000	51.5600	51.7800	+0.310%	2,003	+26.130%
2023-07-14	51.5000	51.6900	51.5000	51.6200	+0.919%	9,950	+26.521%
2023-07-13	50.9800	51.1500	50.9800	51.1500	+0.452%	5,561	+27.683%
2023-07-12	50.7300	50.9200	50.7300	50.9200	+1.052%	10,897	+28.260%
2023-07-11	50.4100	50.4900	50.3900	50.3900	+0.479%	6,712	+29.609%
2023-07-10	50.0200	50.3700	50.0200	50.1500	-0.791%	2,163	+30.229%
2023-07-07	50.2500	50.6600	50.2500	50.5500	-0.158%	2,536	+29.199%
2023-07-06	50.6300	50.6300	50.6300	50.6300	-0.354%	117	+28.995%
2023-07-05	50.7900	50.8800	50.7900	50.8100	-0.157%	4,659	+28.538%
2023-06-30	50.5000	50.8900	50.5000	50.8900	+1.375%	1,862	+28.336%
2023-06-29	50.4000	50.4000	50.2000	50.2000	-0.179%	589	+30.100%
2023-06-28	50.2700	50.3700	50.2700	50.2900	+0.279%	2,664	+29.867%
2023-06-27	49.7500	50.1700	49.7500	50.1500	+0.966%	3,525	+30.229%
2023-06-26	50.0700	50.0700	49.6300	49.6700	-0.221%	810	+31.488%
2023-06-23	50.0100	50.0100	49.7800	49.7800	-0.460%	9,864	+31.197%
2023-06-22	50.0000	50.0800	50.0000	50.0100	-0.180%	701	+30.594%
2023-06-21	50.3200	50.3200	50.1000	50.1000	-0.910%	5,501	+30.359%
2023-06-20	50.7300	50.7300	50.5500	50.5600	+0.040%	1,738	+29.173%
2023-06-19	50.5200	50.6300	50.5200	50.5400	-0.571%	3,865	+29.224%
2023-06-16	51.4900	51.4900	50.7900	50.8300	-0.606%	5,592	+28.487%
2023-06-15	50.9800	51.1900	50.9000	51.1400	+0.275%	1,570	+27.708%
2023-06-14	50.3600	51.0000	50.3600	51.0000	+0.990%	4,685	+28.059%
2023-06-13	50.6550	50.6800	50.5000	50.5000	+0.020%	2,775	+29.327%
2023-06-12	50.2600	50.4900	49.8800	50.4900	+1.487%	7,096	+29.352%
2023-06-09	49.5000	49.9400	49.5000	49.7500	+0.302%	5,249	+31.276%
2023-06-08	49.2900	49.7300	49.2900	49.6000	+0.486%	1,717	+31.673%
2023-06-07	49.6000	49.6000	49.3600	49.3600	-1.477%	892	+32.314%
2023-06-06	50.1000	50.1000	50.1000	50.1000	-0.239%	215	+30.359%
2023-06-05	50.0300	50.2200	50.0300	50.2200	-0.357%	786	+30.048%
2023-06-02	49.8300	50.4000	49.8300	50.4000	+0.719%	538	+29.583%
2023-06-01	49.6000	50.0400	49.6000	50.0400	+0.846%	6,375	+30.516%
2023-05-31	50.2500	50.2500	49.6200	49.6200	-1.371%	1,904	+31.620%
2023-05-30	50.0000	50.3700	50.0000	50.3100	+0.179%	8,773	+29.815%
2023-05-29	50.5300	50.5300	50.2200	50.2200	-0.238%	1,094	+30.048%
2023-05-26	49.5000	50.3500	49.5000	50.3400	+1.635%	5,495	+29.738%
2023-05-25	48.9900	49.5300	48.9900	49.5300	+2.145%	4,041	+31.859%
2023-05-24	48.4900	48.4900	48.4900	48.4900	-0.226%	456	+34.688%
2023-05-23	48.7800	49.0300	48.6000	48.6000	-1.280%	2,876	+34.383%
2023-05-19	49.3000	49.3000	49.1500	49.2300	+0.224%	2,883	+32.663%
2023-05-18	48.3100	49.1200	48.3100	49.1200	+1.866%	1,193	+32.960%
2023-05-16	47.9000	48.2200	47.9000	48.2200	-0.413%	1,649	+35.442%
2023-05-15	48.3000	48.4200	48.3000	48.4200	+0.456%	1,528	+34.882%
2023-05-12	48.2300	48.2300	48.1800	48.2000	+0.062%	3,651	+35.498%
2023-05-11	48.0500	48.2000	48.0500	48.1700	+1.113%	1,067	+35.582%
2023-05-10	47.7500	47.8700	47.6400	47.6400	-0.189%	2,407	+37.091%
2023-05-09	47.5400	47.7500	47.5400	47.7300	-0.334%	1,212	+36.832%
2023-05-08	47.8300	47.8900	47.8300	47.8900	+0.084%	381	+36.375%
2023-05-05	47.7300	47.8500	47.7300	47.8500	+0.251%	787	+36.489%
2023-05-04	48.0000	48.0000	47.7300	47.7300	-1.669%	2,010	+36.832%
2023-05-03	48.5400	48.5400	48.5400	48.5400	+0.351%	296	+34.549%
2023-05-02	48.8200	48.8200	48.3700	48.3700	-0.453%	1,664	+35.022%
2023-05-01	48.4000	48.7000	48.4000	48.5900	+0.289%	3,781	+34.410%
2023-04-28	48.6700	48.6700	48.1500	48.4500	+1.043%	14,830	+34.799%
2023-04-27	47.7200	47.9500	47.7200	47.9500	+0.884%	203	+36.204%
2023-04-26	47.7000	47.7000	47.5000	47.5300	-0.814%	2,385	+37.408%
2023-04-25	48.0000	48.0000	47.9000	47.9200	-0.146%	1,292	+36.290%
2023-04-24	48.0000	48.0000	47.8700	47.9900	-0.021%	2,012	+36.091%
2023-04-21	47.8000	48.0000	47.8000	48.0000	+0.524%	4,932	+36.063%
2023-04-20	47.8600	47.9400	47.7500	47.7500	-0.146%	1,035	+36.775%
2023-04-19	47.8600	47.8600	47.8200	47.8200	+0.063%	617	+36.575%
2023-04-18	47.7000	47.8100	47.7000	47.7900	+0.294%	1,406	+36.660%
2023-04-17	47.7000	47.7000	47.6500	47.6500	+0.063%	1,358	+37.062%
2023-04-14	47.3700	47.8100	47.3700	47.6200	-0.042%	3,492	+37.148%
2023-04-13	47.6300	47.7700	47.5000	47.6400	+0.126%	1,653	+37.091%
2023-04-12	47.6300	47.6700	47.5800	47.5800	-0.042%	1,805	+37.264%
2023-04-10	47.2900	47.6000	47.2900	47.6000	+0.316%	1,962	+37.206%
2023-04-06	47.2500	47.4700	47.2500	47.4500	0.000%	8,300	+37.640%
2023-04-05	47.3500	47.4500	47.2700	47.4500	+0.084%	851	+37.640%
2023-04-04	47.5800	47.6900	47.4100	47.4100	-0.315%	1,809	+37.756%
2023-04-03	47.3400	47.5600	47.3400	47.5600	-0.042%	1,837	+37.321%
2023-03-31	47.3800	47.5800	47.3800	47.5800	+1.083%	2,255	+37.264%
2023-03-30	47.1000	47.1000	47.0700	47.0700	+0.427%	393	+38.751%
2023-03-29	46.7000	46.8700	46.7000	46.8700	+0.752%	437	+39.343%
2023-03-28	46.7100	46.7100	46.5200	46.5200	-1.482%	241	+40.391%
2023-03-27	47.3300	47.3300	47.2000	47.2200	-0.232%	2,443	+38.310%
2023-03-24	47.2200	47.3300	47.0900	47.3300	+0.212%	1,507	+37.989%
2023-03-23	47.0500	47.3300	47.0500	47.2300	+1.178%	3,766	+38.281%
2023-03-22	46.6800	46.6800	46.6800	46.6800	-0.955%	225	+39.910%
2023-03-21	47.0000	47.1300	46.8900	47.1300	+1.442%	1,708	+38.574%
2023-03-20	46.5000	46.5000	46.4600	46.4600	+0.346%	653	+40.573%
2023-03-17	46.4100	46.7100	46.0900	46.3000	-0.494%	10,197	+41.058%
2023-03-16	46.3700	46.5300	46.3700	46.5300	+1.838%	439	+40.361%
2023-03-15	45.4600	45.8000	45.4200	45.6900	-0.631%	2,566	+42.942%
2023-03-14	45.8900	45.9800	45.7300	45.9800	+1.479%	929	+42.040%
2023-03-13	44.9300	45.6000	44.9300	45.3100	-0.614%	5,240	+44.140%
2023-03-10	45.8100	45.8100	45.5200	45.5900	-1.299%	2,379	+43.255%
2023-03-09	46.2600	46.2600	46.1900	46.1900	-0.731%	753	+41.394%
2023-03-08	46.4600	46.5300	46.3900	46.5300	+1.130%	2,382	+40.361%
2023-03-07	46.6800	46.6800	46.0100	46.0100	-0.883%	767	+41.947%
2023-03-06	46.2300	46.4800	46.2300	46.4200	+1.821%	1,626	+40.694%
2023-03-02	45.0000	45.5900	45.0000	45.5900	+0.997%	2,079	+43.255%
2023-03-01	45.2200	45.5600	45.1400	45.1400	-0.900%	3,825	+44.683%
2023-02-28	45.4300	45.5500	45.3000	45.5500	+0.220%	609	+43.381%
2023-02-27	45.3000	45.5800	45.3000	45.4500	+0.575%	4,661	+43.696%
2023-02-24	45.5700	45.5700	45.1500	45.1900	-1.504%	3,226	+44.523%
2023-02-23	45.5100	45.8800	45.5100	45.8800	+0.991%	1,061	+42.350%
2023-02-22	45.5000	45.6000	45.4300	45.4300	-0.044%	3,714	+43.760%
2023-02-21	45.9900	45.9900	45.4500	45.4500	-1.367%	1,228	+43.696%
2023-02-17	45.7900	46.0800	45.7900	46.0800	-0.411%	1,572	+41.732%
2023-02-16	46.2900	46.4000	46.2300	46.2700	-0.022%	3,101	+41.150%
2023-02-15	46.2900	46.3000	46.2800	46.2800	-0.129%	561	+41.119%
2023-02-14	46.2700	46.4000	46.1300	46.3400	+0.086%	2,654	+40.937%
2023-02-13	45.9500	46.3000	45.9500	46.3000	+1.379%	4,631	+41.058%
2023-02-10	45.9200	45.9200	45.6300	45.6700	-1.339%	3,016	+43.004%
2023-02-09	46.7000	46.7000	46.0900	46.2900	-0.086%	4,206	+41.089%
2023-02-08	47.0700	47.0700	46.3300	46.3300	-1.215%	2,180	+40.967%
2023-02-07	46.1900	46.9000	46.1900	46.9000	+0.882%	835	+39.254%
2023-02-06	46.4500	46.4900	46.4100	46.4900	-0.386%	1,205	+40.482%
2023-02-03	46.4700	47.1200	46.4700	46.6700	-0.128%	4,011	+39.940%
2023-02-02	46.7500	46.9400	46.7300	46.7300	+1.147%	4,177	+39.760%
2023-02-01	45.4000	46.2000	45.3800	46.2000	+1.717%	4,295	+41.364%
2023-01-31	45.5000	45.5000	45.1900	45.4200	+0.309%	5,868	+43.791%
2023-01-30	45.1400	45.5000	45.1400	45.2800	-0.462%	5,394	+44.236%

.dark-mode .fN8DxK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fN8DxK{ color: #333333; background-color: white; border: 2px solid #333333; }ZGQBMO MSCI ALL COUNTRY WORLD HIGstock TSE

ZGQ
BMO MSCI ALL COUNTRY WORLD HIG
stock TSE