Dark

ZUQ.F
BMO MSCI USA HIGH QUALITY INDEX ETF
stock TSE

Inactive

Aug 2, 2024

49.44CAD-1.041%(-0.52)1,870

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	49.1700	49.4400	49.1300	49.4400	-1.041%	1,870	0.000%
2024-08-01	50.4300	50.4300	49.9600	49.9600	-1.595%	1,298	-1.041%
2024-07-31	50.3200	50.8700	50.3200	50.7700	+2.132%	4,478	-2.620%
2024-07-30	49.7100	49.7100	49.7100	49.7100	-0.778%	100	-0.543%
2024-07-29	50.1000	50.1300	50.1000	50.1000	+0.220%	900	-1.317%
2024-07-26	49.9300	49.9900	49.8900	49.9900	+0.584%	1,496	-1.100%
2024-07-25	49.7000	49.7000	49.7000	49.7000	-0.481%	238	-0.523%
2024-07-24	50.0900	50.0900	49.9400	49.9400	-2.537%	700	-1.001%
2024-07-23	51.2400	51.2400	51.2400	51.2400	+0.294%	100	-3.513%
2024-07-22	51.0200	51.0900	51.0200	51.0900	+0.710%	257	-3.230%
2024-07-19	50.7300	50.7300	50.7300	50.7300	-0.646%	340	-2.543%
2024-07-18	50.9800	51.0600	50.9500	51.0600	-0.893%	728	-3.173%
2024-07-17	51.5200	51.5200	51.5200	51.5200	-1.435%	500	-4.037%
2024-07-16	52.1500	52.2700	52.1500	52.2700	+0.558%	564	-5.414%
2024-07-15	51.9800	51.9800	51.9800	51.9800	-0.077%	101	-4.886%
2024-07-12	51.9400	52.0300	51.9400	52.0200	+0.173%	2,030	-4.960%
2024-07-10	51.9300	51.9300	51.9300	51.9300	+0.679%	1,800	-4.795%
2024-07-08	51.5800	51.5800	51.5800	51.5800	-0.019%	100	-4.149%
2024-07-05	51.4200	51.6200	51.4200	51.5900	+1.236%	800	-4.167%
2024-07-02	50.6300	51.1300	50.6300	50.9600	+0.275%	92,700	-2.983%
2024-06-27	50.6900	50.8600	50.6900	50.8200	-0.353%	650	-2.715%
2024-06-26	51.0000	51.0000	51.0000	51.0000	-0.039%	500	-3.059%
2024-06-25	51.0200	51.0200	51.0200	51.0200	+0.216%	100	-3.097%
2024-06-24	50.9100	50.9100	50.9100	50.9100	-0.333%	1,514	-2.887%
2024-06-21	51.0300	51.0800	51.0200	51.0800	+0.177%	3,700	-3.211%
2024-06-20	51.2100	51.2100	50.9900	50.9900	-0.990%	4,531	-3.040%
2024-06-19	51.4900	51.5000	51.4900	51.5000	+0.292%	480	-4.000%
2024-06-18	51.2800	51.3800	51.2800	51.3500	+0.332%	1,001	-3.720%
2024-06-17	50.7400	51.3200	50.7400	51.1800	+0.847%	27,799	-3.400%
2024-06-14	50.7500	50.7500	50.7500	50.7500	+0.336%	400	-2.581%
2024-06-13	50.3600	50.5800	50.3600	50.5800	+1.180%	1,800	-2.254%
2024-06-11	49.7300	49.9900	49.7300	49.9900	+0.160%	300	-1.100%
2024-06-10	49.7500	49.9100	49.7500	49.9100	+0.201%	827	-0.942%
2024-06-07	49.8100	49.8100	49.8100	49.8100	+0.121%	101	-0.743%
2024-06-06	49.7500	49.7500	49.7500	49.7500	+0.060%	100	-0.623%
2024-06-05	49.5600	49.7200	49.5300	49.7200	+1.242%	2,300	-0.563%
2024-06-04	48.9900	49.1100	48.9900	49.1100	+0.718%	1,900	+0.672%
2024-06-03	48.7800	48.7800	48.7600	48.7600	+0.123%	600	+1.395%
2024-05-31	48.7000	48.7000	48.7000	48.7000	-0.307%	211	+1.520%
2024-05-30	48.8500	48.8500	48.8500	48.8500	-0.326%	200	+1.208%
2024-05-29	49.0500	49.1800	49.0100	49.0100	-0.508%	1,800	+0.877%
2024-05-28	49.4600	49.4600	49.2600	49.2600	-0.101%	1,100	+0.365%
2024-05-24	49.3000	49.3100	49.2000	49.3100	+0.305%	700	+0.264%
2024-05-23	49.1600	49.1600	49.1600	49.1600	+0.408%	100	+0.570%
2024-05-22	49.2000	49.2000	48.9600	48.9600	-0.061%	700	+0.980%
2024-05-21	49.1100	49.1100	48.9900	48.9900	+0.369%	346	+0.919%
2024-05-17	48.8100	48.8100	48.8100	48.8100	-0.550%	100	+1.291%
2024-05-16	49.2100	49.2100	49.0800	49.0800	-0.020%	200	+0.733%
2024-05-15	49.1200	49.1200	49.0900	49.0900	+2.335%	300	+0.713%
2024-05-14	48.1000	48.1000	47.9300	47.9700	+0.167%	900	+3.064%
2024-05-13	47.8900	47.8900	47.8900	47.8900	+0.462%	105	+3.237%
2024-05-07	47.6800	47.6800	47.6700	47.6700	+0.612%	850	+3.713%
2024-05-06	46.8900	47.3800	46.8900	47.3800	+2.421%	500	+4.348%
2024-05-02	46.2600	46.2600	46.2600	46.2600	+0.152%	100	+6.874%
2024-05-01	46.5400	46.5900	46.1900	46.1900	-0.901%	1,000	+7.036%
2024-04-29	46.6000	46.6600	46.5200	46.6100	-0.278%	1,185	+6.072%
2024-04-26	46.7800	46.8400	46.7300	46.7400	+0.820%	1,400	+5.777%
2024-04-24	46.2500	46.3600	46.2500	46.3600	+0.022%	600	+6.644%
2024-04-23	46.1000	46.3500	46.1000	46.3500	+1.046%	400	+6.667%
2024-04-22	45.6600	45.8700	45.6600	45.8700	+1.325%	400	+7.783%
2024-04-19	46.0000	46.0000	45.2700	45.2700	-2.055%	721	+9.211%
2024-04-18	46.2200	46.2200	46.0100	46.2200	-0.879%	1,235	+6.967%
2024-04-16	46.4800	46.7800	46.4800	46.6300	+0.193%	400	+6.026%
2024-04-15	46.5000	46.5400	46.5000	46.5400	-1.168%	205	+6.231%
2024-04-12	47.2000	47.3000	46.9600	47.0900	-1.547%	2,005	+4.990%
2024-04-11	47.8300	47.8300	47.8300	47.8300	+1.014%	100	+3.366%
2024-04-10	47.3300	47.4400	47.1600	47.3500	-0.796%	3,300	+4.414%
2024-04-08	47.7800	47.7800	47.7300	47.7300	-0.105%	500	+3.583%
2024-04-05	47.6700	47.7800	47.6700	47.7800	+1.015%	700	+3.474%
2024-04-04	48.1800	48.1800	47.2400	47.3000	-1.170%	1,001	+4.524%
2024-04-03	47.8600	47.8600	47.8600	47.8600	-0.021%	367	+3.301%
2024-04-02	47.5500	47.8700	47.5500	47.8700	-1.054%	1,345	+3.280%
2024-03-28	48.1900	48.3800	48.1900	48.3800	+0.311%	400	+2.191%
2024-03-27	48.0700	48.2700	48.0000	48.2300	-0.145%	1,510	+2.509%
2024-03-26	48.2500	48.3000	48.2500	48.3000	-0.371%	200	+2.360%
2024-03-25	48.4800	48.4800	48.4800	48.4800	-0.493%	110	+1.980%
2024-03-22	48.7000	48.7300	48.7000	48.7200	-0.103%	750	+1.478%
2024-03-21	48.9300	48.9300	48.7600	48.7700	+0.764%	2,100	+1.374%
2024-03-20	47.9900	48.4000	47.9900	48.4000	+0.728%	300	+2.149%
2024-03-19	47.6600	48.0900	47.6600	48.0500	+0.439%	800	+2.893%
2024-03-18	47.9700	47.9700	47.8300	47.8400	+0.864%	1,800	+3.344%
2024-03-15	47.5600	47.5600	47.4300	47.4300	-1.064%	1,225	+4.238%
2024-03-14	48.1500	48.1500	47.8200	47.9400	+0.969%	1,342	+3.129%
2024-03-11	47.4700	47.5700	47.3800	47.4800	-1.759%	1,770	+4.128%
2024-03-07	48.4100	48.4100	48.3300	48.3300	+1.045%	400	+2.297%
2024-03-06	47.7900	47.8300	47.7900	47.8300	-0.541%	345	+3.366%
2024-03-04	48.1000	48.1700	48.0500	48.0900	+1.606%	600	+2.807%
2024-02-29	47.3300	47.3300	47.3300	47.3300	+0.531%	200	+4.458%
2024-02-28	47.1400	47.1900	47.0700	47.0800	-0.612%	2,630	+5.013%
2024-02-27	47.4100	47.4100	47.2400	47.3700	-0.148%	1,090	+4.370%
2024-02-26	47.6000	47.6000	47.4300	47.4400	-0.084%	1,000	+4.216%
2024-02-23	47.3600	47.5900	47.3600	47.4800	+0.253%	1,295	+4.128%
2024-02-22	47.4300	47.4300	47.3400	47.3600	+2.867%	490	+4.392%
2024-02-21	45.8000	46.0400	45.8000	46.0400	+0.196%	1,605	+7.385%
2024-02-20	46.1500	46.1500	45.9400	45.9500	-1.522%	1,000	+7.595%
2024-02-16	46.8500	46.8500	46.6600	46.6600	-0.257%	600	+5.958%
2024-02-15	46.7800	46.7800	46.7800	46.7800	+0.386%	125	+5.686%
2024-02-14	46.5700	46.6100	46.3000	46.6000	+1.238%	1,900	+6.094%
2024-02-13	46.2200	46.2600	46.0300	46.0300	-1.435%	810	+7.408%
2024-02-12	46.9900	46.9900	46.7000	46.7000	-0.214%	1,492	+5.867%
2024-02-09	46.8000	46.8000	46.8000	46.8000	+0.688%	100	+5.641%
2024-02-08	46.3800	46.4800	46.3800	46.4800	+1.485%	300	+6.368%
2024-02-07	45.8000	45.8000	45.8000	45.8000	+0.175%	205	+7.948%
2024-02-06	45.6300	45.7200	45.5100	45.7200	0.000%	1,350	+8.136%
2024-02-05	45.6300	45.7200	45.6300	45.7200	+0.022%	405	+8.136%
2024-02-02	45.7100	45.7100	45.7100	45.7100	+2.950%	300	+8.160%
2024-01-31	44.8400	44.8400	44.4000	44.4000	-1.508%	1,555	+11.351%
2024-01-30	45.0800	45.0800	45.0800	45.0800	+0.022%	115	+9.672%
2024-01-29	45.0700	45.0700	45.0700	45.0700	+0.805%	220	+9.696%
2024-01-26	44.5700	44.7100	44.5700	44.7100	-0.179%	400	+10.579%
2024-01-24	45.0100	45.0100	44.7900	44.7900	+0.381%	450	+10.382%
2024-01-23	44.6200	44.6200	44.6200	44.6200	-0.246%	214	+10.802%
2024-01-22	44.6900	44.7300	44.6800	44.7300	+0.743%	2,182	+10.530%
2024-01-19	44.2500	44.4000	44.2500	44.4000	+1.416%	5,501	+11.351%
2024-01-18	43.7500	43.7800	43.7500	43.7800	+1.155%	301	+12.928%
2024-01-17	43.1800	43.2800	43.1100	43.2800	-0.231%	1,110	+14.233%
2024-01-16	43.4800	43.4800	43.3800	43.3800	-0.276%	800	+13.970%
2024-01-12	43.6500	43.6500	43.4500	43.5000	+0.254%	1,910	+13.655%
2024-01-11	43.1200	43.3900	43.1200	43.3900	+0.324%	501	+13.943%
2024-01-10	43.3500	43.3500	43.2500	43.2500	+0.511%	220	+14.312%
2024-01-09	42.9400	43.0900	42.9400	43.0300	+0.210%	1,000	+14.897%
2024-01-08	42.8700	42.9400	42.8700	42.9400	+1.609%	2,000	+15.137%
2024-01-05	42.2600	42.2600	42.2600	42.2600	-0.213%	678	+16.990%
2024-01-04	42.3500	42.3500	42.3500	42.3500	-0.141%	120	+16.741%
2024-01-03	42.4000	42.4700	42.3800	42.4100	-0.047%	926	+16.576%
2024-01-02	42.6200	42.6200	42.4300	42.4300	-1.326%	907	+16.521%
2023-12-27	42.9700	43.0000	42.9700	43.0000	+0.844%	442	+14.977%
2023-12-20	43.1000	43.1000	42.6400	42.6400	-0.929%	500	+15.947%
2023-12-19	42.9700	43.0400	42.9700	43.0400	+0.256%	419	+14.870%
2023-12-18	42.7900	42.9300	42.7900	42.9300	+0.798%	301	+15.164%
2023-12-15	42.5900	42.5900	42.5900	42.5900	+0.235%	150	+16.084%
2023-12-14	42.5300	42.5300	42.4900	42.4900	-0.282%	421	+16.357%
2023-12-13	42.6100	42.6100	42.6100	42.6100	+2.724%	100	+16.029%
2023-12-08	41.3600	41.4800	41.3600	41.4800	+1.171%	300	+19.190%
2023-12-06	41.2500	41.2500	41.0000	41.0000	-0.122%	710	+20.585%
2023-12-05	40.9800	41.0500	40.9700	41.0500	+0.098%	413	+20.438%
2023-12-04	40.9400	41.0100	40.9100	41.0100	-0.534%	391	+20.556%
2023-12-01	41.0700	41.2300	41.0700	41.2300	+0.438%	5,217	+19.913%
2023-11-30	41.0500	41.0500	41.0500	41.0500	-0.219%	100	+20.438%
2023-11-29	41.2600	41.2600	41.1400	41.1400	-0.024%	201	+20.175%
2023-11-28	41.1700	41.1700	41.0700	41.1500	-0.556%	501	+20.146%
2023-11-22	41.3800	41.3800	41.3800	41.3800	+0.194%	200	+19.478%
2023-11-20	41.0600	41.3900	41.0600	41.3000	+0.904%	1,972	+19.709%
2023-11-17	40.8500	40.9600	40.8500	40.9300	+0.245%	500	+20.792%
2023-11-16	40.9700	40.9700	40.8300	40.8300	-0.439%	400	+21.087%
2023-11-14	40.9400	41.0100	40.9400	41.0100	+2.423%	201	+20.556%
2023-11-08	40.0400	40.0400	40.0400	40.0400	+1.341%	175	+23.477%
2023-11-03	39.6300	39.6300	39.5100	39.5100	+4.221%	300	+25.133%
2023-10-30	37.7300	37.9100	37.6800	37.9100	-0.967%	600	+30.414%
2023-10-25	38.2800	38.2800	38.2800	38.2800	-1.771%	100	+29.154%
2023-10-24	38.9700	38.9700	38.9700	38.9700	+0.490%	184	+26.867%
2023-10-20	38.8100	38.8100	38.7800	38.7800	-0.641%	200	+27.488%
2023-10-19	39.0300	39.0300	39.0300	39.0300	-1.190%	525	+26.672%
2023-10-18	39.5000	39.5000	39.5000	39.5000	-1.250%	200	+25.165%
2023-10-17	40.0000	40.0000	40.0000	40.0000	-0.448%	275	+23.600%
2023-10-16	40.1800	40.1800	40.1800	40.1800	+1.184%	200	+23.046%
2023-10-13	39.7100	39.7100	39.7100	39.7100	-0.750%	325	+24.503%
2023-10-12	40.3100	40.3100	40.0100	40.0100	+0.276%	201	+23.569%
2023-10-10	39.8400	39.9400	39.8400	39.9000	+1.423%	1,000	+23.910%
2023-10-06	39.3400	39.3400	39.3400	39.3400	+1.470%	1,501	+25.674%
2023-10-05	38.6300	38.7700	38.5400	38.7700	+0.103%	500	+27.521%
2023-10-04	38.7300	38.7300	38.7300	38.7300	+0.807%	207	+27.653%
2023-10-03	38.4200	38.4200	38.4200	38.4200	-1.107%	117	+28.683%
2023-09-29	38.7200	38.8500	38.6600	38.8500	-0.129%	700	+27.259%
2023-09-28	38.9000	38.9000	38.9000	38.9000	+0.517%	100	+27.095%
2023-09-26	38.7000	38.7000	38.7000	38.7000	+0.207%	200	+27.752%
2023-09-25	38.6200	38.6200	38.6200	38.6200	-1.404%	112	+28.017%
2023-09-22	39.1700	39.1700	39.1700	39.1700	+0.487%	215	+26.219%
2023-09-21	39.1100	39.1100	38.9800	38.9800	-1.962%	335	+26.834%
2023-09-20	39.7500	39.7600	39.7500	39.7600	-0.376%	400	+24.346%
2023-09-19	39.8400	39.9100	39.8400	39.9100	-0.075%	320	+23.879%
2023-09-18	39.9800	39.9800	39.9400	39.9400	-1.358%	387	+23.786%
2023-09-14	40.4000	40.4900	40.4000	40.4900	+0.847%	680	+22.104%
2023-09-13	40.3000	40.3000	40.1500	40.1500	+0.025%	470	+23.138%
2023-09-12	40.1400	40.1400	40.1400	40.1400	-0.668%	101	+23.169%
2023-09-11	40.3000	40.4100	40.3000	40.4100	+0.223%	5,145	+22.346%
2023-09-08	40.3200	40.3200	40.3200	40.3200	+0.299%	250	+22.619%
2023-09-07	40.2500	40.2500	40.2000	40.2000	-0.322%	310	+22.985%
2023-09-06	40.3300	40.3300	40.3300	40.3300	-1.586%	300	+22.589%
2023-09-05	40.9800	40.9800	40.9800	40.9800	+0.343%	276	+20.644%
2023-09-01	40.7300	40.8600	40.7300	40.8400	-0.147%	300	+21.058%
2023-08-31	40.9500	40.9500	40.9000	40.9000	+0.196%	968	+20.880%
2023-08-30	40.8700	40.8700	40.8200	40.8200	+2.050%	296	+21.117%
2023-08-28	39.8700	40.0400	39.8700	40.0000	+0.452%	631	+23.600%
2023-08-25	39.4800	39.8400	39.4800	39.8200	+0.429%	645	+24.159%
2023-08-22	39.7700	39.7700	39.6400	39.6500	+0.711%	760	+24.691%
2023-08-18	39.0800	39.3700	39.0800	39.3700	-0.051%	601	+25.578%
2023-08-17	39.7000	39.7000	39.3900	39.3900	-1.179%	342	+25.514%
2023-08-16	39.9700	39.9800	39.8600	39.8600	-0.450%	637	+24.034%
2023-08-15	40.0600	40.0600	40.0400	40.0400	+0.654%	1,638	+23.477%
2023-08-11	39.8700	39.8700	39.7500	39.7800	-0.475%	915	+24.284%
2023-08-10	40.0700	40.0700	39.9700	39.9700	-0.547%	300	+23.693%
2023-08-09	40.1600	40.1900	40.1500	40.1900	-0.347%	501	+23.016%
2023-08-08	40.0800	40.3300	40.0800	40.3300	+1.002%	657	+22.589%
2023-08-04	40.1900	40.1900	39.9300	39.9300	-0.696%	331	+23.817%
2023-08-03	40.2100	40.2200	40.2100	40.2100	-0.961%	550	+22.954%
2023-08-02	40.6000	40.6000	40.6000	40.6000	-0.709%	236	+21.773%
2023-08-01	40.8800	40.8900	40.8800	40.8900	-0.195%	410	+20.910%
2023-07-28	40.9000	40.9700	40.9000	40.9700	+1.011%	480	+20.674%
2023-07-27	40.9700	40.9700	40.5600	40.5600	0.000%	210	+21.893%
2023-07-26	40.5400	40.5600	40.5400	40.5600	-0.221%	200	+21.893%
2023-07-25	40.6200	40.6500	40.6200	40.6500	+0.669%	400	+21.624%
2023-07-24	40.4000	40.4000	40.3800	40.3800	+0.323%	410	+22.437%
2023-07-20	40.2500	40.2500	40.2500	40.2500	-0.789%	100	+22.832%
2023-07-19	40.6500	40.6500	40.5700	40.5700	+0.595%	360	+21.863%
2023-07-18	40.3300	40.3300	40.3300	40.3300	+0.523%	245	+22.589%
2023-07-14	40.1900	40.1900	40.1200	40.1200	+2.504%	200	+23.230%
2023-07-11	39.1400	39.1400	39.1400	39.1400	+0.154%	200	+26.316%
2023-07-10	39.0800	39.0800	39.0800	39.0800	+0.231%	211	+26.510%
2023-07-07	38.9900	38.9900	38.9900	38.9900	-0.026%	2,001	+26.802%
2023-07-06	39.0000	39.0000	39.0000	39.0000	-1.065%	208	+26.769%
2023-07-05	39.2000	39.4200	39.2000	39.4200	-0.480%	1,178	+25.419%
2023-07-04	39.6100	39.6100	39.6100	39.6100	+0.228%	546	+24.817%
2023-06-30	39.3600	39.5200	39.3600	39.5200	+1.516%	400	+25.101%
2023-06-29	38.9300	38.9300	38.9300	38.9300	-0.026%	1,759	+26.997%
2023-06-28	38.9400	38.9400	38.9400	38.9400	-0.384%	150	+26.965%
2023-06-27	38.9400	39.0900	38.9400	39.0900	+0.670%	628	+26.477%
2023-06-23	38.7400	38.8300	38.7400	38.8300	-0.410%	537	+27.324%
2023-06-22	38.9900	38.9900	38.9900	38.9900	+0.206%	100	+26.802%
2023-06-21	38.8200	38.9100	38.8200	38.9100	-0.562%	797	+27.062%
2023-06-20	39.0200	39.1300	39.0000	39.1300	-0.710%	431	+26.348%
2023-06-15	38.8000	39.4100	38.8000	39.4100	+1.572%	328	+25.450%
2023-06-14	38.8000	38.8000	38.8000	38.8000	+0.181%	200	+27.423%
2023-06-13	38.6300	38.7800	38.6300	38.7300	+0.728%	496	+27.653%
2023-06-12	38.4500	38.4500	38.4500	38.4500	+1.237%	108	+28.583%
2023-06-08	37.9800	37.9800	37.9800	37.9800	+0.556%	121	+30.174%
2023-06-07	37.7500	37.8000	37.7500	37.7700	-0.684%	1,125	+30.898%
2023-06-06	37.9700	38.0600	37.9700	38.0300	-0.783%	5,915	+30.003%
2023-06-02	38.2000	38.3300	38.2000	38.3300	+2.596%	3,269	+28.985%
2023-06-01	37.4000	37.4900	37.3600	37.3600	-0.981%	846	+32.334%
2023-05-30	37.7100	37.7300	37.7100	37.7300	+0.292%	400	+31.036%
2023-05-26	37.5400	37.6200	37.5400	37.6200	+1.374%	1,600	+31.419%
2023-05-25	36.7700	37.1100	36.7700	37.1100	+2.912%	949	+33.226%
2023-05-24	36.0600	36.0600	36.0600	36.0600	-2.197%	300	+37.105%
2023-05-19	36.8700	36.8700	36.8700	36.8700	+2.048%	105	+34.093%
2023-05-16	36.0300	36.1300	36.0300	36.1300	-0.221%	300	+36.839%
2023-05-15	36.2100	36.2100	36.2100	36.2100	+0.028%	373	+36.537%
2023-05-12	36.2000	36.2000	36.2000	36.2000	+0.388%	100	+36.575%
2023-05-11	36.0300	36.0600	35.9800	36.0600	+0.362%	1,612	+37.105%
2023-05-10	36.0200	36.0200	35.9300	35.9300	+0.111%	291	+37.601%
2023-05-09	35.8900	35.8900	35.8900	35.8900	-0.499%	228	+37.754%
2023-05-05	35.9500	36.0700	35.9500	36.0700	+0.614%	620	+37.067%
2023-05-02	35.8500	35.8500	35.8500	35.8500	-1.592%	204	+37.908%
2023-05-01	36.4000	36.4300	36.4000	36.4300	+3.997%	227	+35.712%
2023-04-26	35.0300	35.0300	35.0300	35.0300	-0.765%	100	+41.136%
2023-04-25	35.3000	35.3000	35.3000	35.3000	-1.397%	515	+40.057%
2023-04-21	35.7900	35.8000	35.7100	35.8000	-0.334%	414	+38.101%
2023-04-20	35.9600	35.9600	35.9200	35.9200	+0.167%	200	+37.639%
2023-04-14	35.7900	35.8600	35.6000	35.8600	+0.280%	1,285	+37.869%
2023-04-13	35.6400	35.7600	35.6400	35.7600	+0.084%	600	+38.255%
2023-04-11	35.7300	35.7300	35.7300	35.7300	+0.281%	205	+38.371%
2023-04-10	35.3600	35.6300	35.3600	35.6300	-0.475%	220	+38.759%
2023-04-04	35.8000	35.8000	35.8000	35.8000	+0.788%	100	+38.101%
2023-04-03	35.5200	35.5200	35.5200	35.5200	+0.197%	181	+39.189%
2023-03-31	35.1800	35.4500	35.1800	35.4500	+1.170%	306	+39.464%
2023-03-30	34.9600	35.0400	34.9600	35.0400	+0.835%	628	+41.096%
2023-03-29	34.7500	34.7500	34.7500	34.7500	+0.812%	190	+42.273%
2023-03-28	34.4300	34.4700	34.3900	34.4700	-0.806%	1,752	+43.429%
2023-03-27	34.7500	34.7500	34.7500	34.7500	+0.637%	200	+42.273%
2023-03-24	34.5300	34.5300	34.5300	34.5300	-0.029%	782	+43.180%
2023-03-23	34.5400	34.5400	34.5400	34.5400	-1.117%	100	+43.138%
2023-03-22	34.7000	34.9300	34.7000	34.9300	+0.663%	239	+41.540%
2023-03-21	34.5000	34.7000	34.5000	34.7000	+0.872%	1,476	+42.478%
2023-03-20	34.4000	34.4000	34.3200	34.4000	+0.585%	1,233	+43.721%
2023-03-17	34.1100	34.2000	34.1100	34.2000	-0.437%	1,900	+44.561%
2023-03-16	34.3500	34.3500	34.3500	34.3500	+2.020%	100	+43.930%
2023-03-15	33.6700	33.6700	33.6700	33.6700	+1.202%	100	+46.837%
2023-03-13	33.1000	33.4500	33.1000	33.2700	+0.574%	31,552	+48.602%
2023-03-10	33.0800	33.0800	33.0800	33.0800	-1.077%	108	+49.456%
2023-03-09	33.8400	33.8400	33.4400	33.4400	-1.589%	2,548	+47.847%
2023-03-08	33.8200	33.9800	33.8200	33.9800	-0.933%	3,106	+45.497%
2023-03-06	34.1500	34.3000	34.1500	34.3000	+0.410%	330	+44.140%
2023-03-03	34.1700	34.1700	34.1600	34.1600	+1.516%	200	+44.731%
2023-03-02	33.2500	33.6500	33.2500	33.6500	+1.081%	369	+46.924%
2023-03-01	33.4800	33.4800	33.2900	33.2900	-0.716%	341	+48.513%
2023-02-28	33.5300	33.5300	33.5300	33.5300	+0.030%	1,963	+47.450%
2023-02-27	33.8100	33.8100	33.5200	33.5200	+0.090%	533	+47.494%
2023-02-24	33.3700	33.4900	33.3700	33.4900	-1.209%	264	+47.626%
2023-02-23	33.7300	33.9000	33.6400	33.9000	+1.254%	584	+45.841%
2023-02-22	33.4600	33.4800	33.4600	33.4800	-0.505%	400	+47.670%
2023-02-21	33.7700	33.7700	33.6500	33.6500	-2.435%	302	+46.924%
2023-02-16	34.5900	34.8400	34.4900	34.4900	-0.976%	1,510	+43.346%
2023-02-15	34.8300	34.8300	34.8300	34.8300	+0.115%	260	+41.947%
2023-02-13	34.7900	34.7900	34.7900	34.7900	+1.222%	110	+42.110%
2023-02-10	34.3700	34.3700	34.3700	34.3700	-0.058%	158	+43.846%
2023-02-09	35.0700	35.0700	34.3600	34.3900	-1.064%	700	+43.763%
2023-02-08	35.0500	35.0500	34.7500	34.7600	-1.250%	683	+42.232%
2023-02-07	34.7800	35.2000	34.7800	35.2000	+1.295%	226	+40.455%
2023-02-06	34.7500	34.7500	34.7500	34.7500	-1.614%	235	+42.273%
2023-02-02	35.3200	35.3200	35.3200	35.3200	+1.963%	385	+39.977%
2023-02-01	33.9500	34.6400	33.9500	34.6400	+2.093%	1,300	+42.725%
2023-01-31	33.9700	34.0000	33.9300	33.9300	+0.892%	1,045	+45.712%
2023-01-30	33.7700	33.7700	33.6200	33.6300	-1.349%	454	+47.012%
2023-01-27	33.9900	34.2400	33.9900	34.0900	+0.294%	1,100	+45.028%
2023-01-26	33.8300	33.9900	33.8300	33.9900	+0.771%	1,220	+45.455%
2023-01-25	33.7200	33.7300	33.7200	33.7300	-0.237%	492	+46.576%
2023-01-24	33.8400	33.8400	33.6600	33.8100	+0.030%	1,610	+46.229%
2023-01-23	33.7600	33.8000	33.7600	33.8000	+1.502%	318	+46.272%
2023-01-20	32.9700	33.3100	32.9700	33.3000	+1.277%	6,514	+48.468%
2023-01-19	32.6100	32.9400	32.6100	32.8800	-0.394%	3,786	+50.365%
2023-01-18	33.1300	33.2100	33.0100	33.0100	-1.521%	7,040	+49.773%
2023-01-17	33.5900	33.6400	33.5200	33.5200	-0.238%	620	+47.494%
2023-01-13	33.5800	33.6000	33.5800	33.6000	+0.269%	484	+47.143%
2023-01-12	33.5500	33.5500	33.5100	33.5100	+0.631%	473	+47.538%
2023-01-11	33.0900	33.3000	33.0900	33.3000	+1.124%	3,685	+48.468%
2023-01-10	32.8800	32.9300	32.8800	32.9300	-0.303%	500	+50.137%
2023-01-09	33.1100	33.1100	33.0300	33.0300	+0.579%	490	+49.682%
2023-01-06	32.8700	32.8700	32.8400	32.8400	+2.497%	300	+50.548%
2023-01-05	32.0400	32.0400	32.0400	32.0400	-1.050%	162	+54.307%
2023-01-04	32.3800	32.3800	32.3800	32.3800	+0.559%	187	+52.687%
2022-12-30	32.1900	32.2000	32.1900	32.2000	-0.862%	464	+53.540%
2022-12-29	32.4200	32.5100	32.3800	32.4800	+1.754%	17,919	+52.217%
2022-12-28	32.0400	32.0400	31.9200	31.9200	-1.573%	600	+54.887%
2022-12-23	32.4300	32.4300	32.4300	32.4300	+0.031%	375	+52.451%
2022-12-22	32.2600	32.4200	31.9800	32.4200	-1.399%	4,635	+52.498%
2022-12-21	32.8700	32.9500	32.8700	32.8800	+1.953%	800	+50.365%
2022-12-19	32.6300	32.6300	32.2500	32.2500	-1.946%	2,400	+53.302%
2022-12-16	32.8900	32.8900	32.8900	32.8900	-0.514%	200	+50.319%
2022-12-15	33.0600	33.0600	33.0600	33.0600	-2.936%	200	+49.546%
2022-12-14	33.8100	34.1500	33.7700	34.0600	-0.205%	800	+45.156%
2022-12-13	34.7500	34.7500	33.9700	34.1300	+0.917%	987	+44.858%
2022-12-12	33.4500	33.8200	33.4500	33.8200	+1.349%	1,317	+46.186%
2022-12-09	33.3700	33.3700	33.3700	33.3700	-1.038%	100	+48.157%
2022-12-05	33.9200	33.9200	33.7200	33.7200	-1.662%	305	+46.619%
2022-12-02	34.0600	34.2900	34.0600	34.2900	-0.175%	214	+44.182%
2022-12-01	34.3500	34.3500	34.3500	34.3500	+0.321%	241	+43.930%
2022-11-30	33.1000	34.2400	33.1000	34.2400	+3.538%	1,110	+44.393%
2022-11-29	33.1700	33.1700	33.0700	33.0700	-0.511%	450	+49.501%
2022-11-28	33.1500	33.2400	33.1500	33.2400	-1.336%	405	+48.736%
2022-11-25	33.6900	33.6900	33.6900	33.6900	+1.050%	200	+46.750%
2022-11-22	33.3400	33.3400	33.3400	33.3400	+0.543%	887	+48.290%
2022-11-18	33.1500	33.1600	33.0900	33.1600	+0.698%	3,947	+49.095%
2022-11-17	33.0000	33.0000	32.8800	32.9300	-0.303%	4,000	+50.137%
2022-11-16	33.1900	33.1900	33.0300	33.0300	-1.285%	400	+49.682%
2022-11-15	33.4600	33.4600	33.4600	33.4600	+0.511%	100	+47.759%
2022-11-14	33.3000	33.3000	33.2900	33.2900	+0.301%	607	+48.513%
2022-11-11	32.8700	33.1900	32.8700	33.1900	+4.568%	2,177	+48.961%
2022-11-08	31.7400	31.7400	31.7400	31.7400	+0.890%	450	+55.766%
2022-11-07	31.4600	31.4600	31.4600	31.4600	+2.743%	290	+57.152%
2022-11-04	30.6200	30.6200	30.6200	30.6200	-2.110%	1,500	+61.463%
2022-11-02	31.7500	31.7500	31.2800	31.2800	-1.635%	200	+58.056%
2022-11-01	32.1200	32.1200	31.7400	31.8000	-1.304%	6,600	+55.472%
2022-10-28	32.0800	32.2200	32.0800	32.2200	+1.512%	500	+53.445%
2022-10-26	31.9500	31.9500	31.7300	31.7400	-0.220%	6,845	+55.766%
2022-10-25	31.8100	31.8100	31.8100	31.8100	+1.080%	1,311	+55.423%
2022-10-24	31.2500	31.4700	31.2500	31.4700	+1.582%	615	+57.102%
2022-10-21	30.4900	30.9800	30.4900	30.9800	+2.481%	300	+59.587%
2022-10-20	30.5800	30.5800	30.2300	30.2300	-0.264%	3,400	+63.546%
2022-10-19	30.3000	30.3700	30.3000	30.3100	-0.753%	3,700	+63.114%
2022-10-18	30.8200	30.8500	30.4500	30.5400	+0.792%	5,760	+61.886%
2022-10-17	30.3000	30.3900	30.2000	30.3000	+2.055%	15,878	+63.168%
2022-10-14	30.4200	30.4200	29.6300	29.6900	-1.981%	8,875	+66.521%
2022-10-13	29.9500	30.3100	29.9500	30.2900	+2.262%	1,593	+63.222%
2022-10-12	29.6400	29.6400	29.6200	29.6200	+0.034%	557	+66.914%
2022-10-11	29.5700	29.6100	29.5700	29.6100	-1.497%	900	+66.971%
2022-10-07	30.4600	30.4600	30.0600	30.0600	-3.685%	2,390	+64.471%
2022-10-06	31.4300	31.4300	31.1900	31.2100	-0.889%	8,790	+58.411%
2022-10-05	31.2500	31.5900	31.0400	31.4900	+0.511%	1,804	+57.002%
2022-10-04	31.3300	31.3700	31.2200	31.3300	+2.553%	22,674	+57.804%
2022-10-03	30.3200	30.6900	30.3200	30.5500	+2.037%	4,900	+61.833%
2022-09-30	30.2300	30.4500	29.9400	29.9400	-0.598%	15,972	+65.130%
2022-09-29	30.1200	30.1200	30.1200	30.1200	-2.839%	233	+64.143%
2022-09-28	30.3500	31.0000	30.3500	31.0000	+1.840%	7,661	+59.484%
2022-09-26	30.5000	30.5000	30.4400	30.4400	-1.996%	643	+62.418%
2022-09-22	31.1400	31.1500	31.0600	31.0600	-2.419%	26,949	+59.176%
2022-09-20	31.8300	31.8300	31.8300	31.8300	+0.031%	115	+55.325%
2022-09-16	32.0000	32.0000	31.8200	31.8200	-2.393%	500	+55.374%
2022-09-14	32.9800	32.9800	32.6000	32.6000	-4.623%	300	+51.656%
2022-09-12	34.1800	34.1800	34.1800	34.1800	+1.094%	135	+44.646%
2022-09-09	33.7500	33.8100	33.7500	33.8100	-0.295%	4,560	+46.229%

.dark-mode .YHYzmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHYzmH{ color: #333333; background-color: white; border: 2px solid #333333; }ZUQ.FBMO MSCI USA HIGH QUALITY INDEX ETFstock TSE

ZUQ.F
BMO MSCI USA HIGH QUALITY INDEX ETF
stock TSE