Dark

ZUQ.U
BMO MSCI USA HIGH QUALITY INDEX ETF USD
stock TSE

Inactive

Aug 2, 2024

51.38USD-1.097%(-0.57)595

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	51.1900	51.3800	51.1900	51.3800	-1.097%	595	0.000%
2024-08-01	51.9500	51.9500	51.9500	51.9500	+0.251%	101	-1.097%
2024-07-30	52.0400	52.0400	51.6000	51.8200	-0.537%	427	-0.849%
2024-07-29	52.0000	52.1000	52.0000	52.1000	+0.852%	420	-1.382%
2024-07-25	51.6600	51.6600	51.6600	51.6600	-0.596%	130	-0.542%
2024-07-24	51.9700	51.9700	51.9700	51.9700	-2.751%	104	-1.135%
2024-07-17	53.6500	53.6500	53.4400	53.4400	-1.511%	402	-3.855%
2024-07-16	54.2000	54.2600	54.0800	54.2600	+0.668%	584	-5.308%
2024-07-15	53.8600	54.0900	53.8600	53.9000	-0.278%	1,055	-4.675%
2024-07-12	53.8400	54.0600	53.8400	54.0500	+0.896%	500	-4.940%
2024-07-11	53.5700	53.5700	53.5700	53.5700	-0.019%	150	-4.088%
2024-07-08	53.5800	53.5800	53.5800	53.5800	-0.075%	800	-4.106%
2024-07-05	53.5800	53.6200	53.5800	53.6200	+1.765%	300	-4.178%
2024-07-03	52.6900	52.6900	52.6900	52.6900	-0.322%	237	-2.486%
2024-07-02	52.5800	52.8600	52.5500	52.8600	-0.151%	300	-2.800%
2024-06-28	52.9400	52.9400	52.9400	52.9400	+0.189%	210	-2.947%
2024-06-26	52.8400	52.8400	52.8400	52.8400	-0.283%	145	-2.763%
2024-06-25	52.8500	52.9900	52.8500	52.9900	+0.284%	1,211	-3.038%
2024-06-24	53.1300	53.1300	52.8400	52.8400	-0.321%	1,215	-2.763%
2024-06-21	53.2000	53.2000	53.0100	53.0100	-0.263%	616	-3.075%
2024-06-20	53.2400	53.2400	52.9600	53.1500	-0.580%	728	-3.330%
2024-06-19	53.4600	53.4600	53.4600	53.4600	+0.319%	100	-3.891%
2024-06-18	53.2900	53.2900	53.2900	53.2900	+0.320%	100	-3.584%
2024-06-17	53.1700	53.1700	53.1200	53.1200	+0.912%	250	-3.276%
2024-06-14	52.4500	52.6400	52.4500	52.6400	+0.458%	695	-2.394%
2024-06-13	52.3000	52.4000	52.2700	52.4000	-0.361%	1,969	-1.947%
2024-06-12	52.6900	52.6900	52.5900	52.5900	+1.721%	1,081	-2.301%
2024-06-07	51.6400	51.8200	51.6300	51.7000	+0.136%	3,400	-0.619%
2024-06-06	51.6800	51.6800	51.6300	51.6300	+0.019%	300	-0.484%
2024-06-05	51.3000	51.6200	51.3000	51.6200	+1.255%	1,442	-0.465%
2024-06-04	50.8100	50.9800	50.8100	50.9800	+0.911%	302	+0.785%
2024-06-03	50.5200	50.5200	50.5200	50.5200	+0.537%	100	+1.702%
2024-05-31	50.0100	50.2500	50.0100	50.2500	-1.277%	8,735	+2.249%
2024-05-29	51.1600	51.1600	50.9000	50.9000	-0.508%	282	+0.943%
2024-05-28	51.1700	51.1700	51.1600	51.1600	+0.196%	200	+0.430%
2024-05-24	51.1100	51.1100	51.0600	51.0600	+0.452%	200	+0.627%
2024-05-23	50.8600	50.8600	50.7700	50.8300	-0.059%	700	+1.082%
2024-05-22	50.9000	50.9000	50.8600	50.8600	-0.177%	213	+1.022%
2024-05-21	50.9500	50.9500	50.9500	50.9500	+0.098%	120	+0.844%
2024-05-16	50.9000	50.9000	50.9000	50.9000	-0.020%	894	+0.943%
2024-05-15	50.9100	50.9100	50.9100	50.9100	+2.311%	508	+0.923%
2024-05-14	49.7100	49.8700	49.7100	49.7600	-0.040%	1,121	+3.256%
2024-05-13	49.6700	49.7800	49.6700	49.7800	+0.484%	326	+3.214%
2024-05-09	49.4800	49.5800	49.4600	49.5400	+0.324%	1,254	+3.714%
2024-05-08	49.5000	49.5000	49.3700	49.3800	-0.142%	4,100	+4.050%
2024-05-07	49.3900	49.5500	49.3900	49.4500	+0.447%	1,000	+3.903%
2024-05-06	49.0700	49.2300	49.0700	49.2300	+2.648%	302	+4.367%
2024-05-02	47.9600	47.9600	47.9600	47.9600	-0.063%	105	+7.131%
2024-05-01	47.9900	47.9900	47.9900	47.9900	-0.394%	213	+7.064%
2024-04-29	48.5400	48.5400	48.1800	48.1800	-0.598%	1,500	+6.642%
2024-04-26	48.4300	48.5700	48.4300	48.4700	+2.042%	805	+6.004%
2024-04-22	47.2400	47.5900	47.1700	47.5000	+1.021%	900	+8.168%
2024-04-19	47.0200	47.0200	47.0200	47.0200	-1.940%	1,004	+9.273%
2024-04-18	47.9400	47.9500	47.7400	47.9500	-1.114%	700	+7.153%
2024-04-16	48.3100	48.5600	48.2400	48.4900	-0.737%	1,704	+5.960%
2024-04-12	49.0600	49.0600	48.7300	48.8500	-1.313%	1,400	+5.179%
2024-04-11	49.5000	49.5000	49.5000	49.5000	+0.142%	115	+3.798%
2024-04-08	49.5000	49.5400	49.4300	49.4300	-0.282%	600	+3.945%
2024-04-05	49.5000	49.5700	49.5000	49.5700	+0.752%	411	+3.651%
2024-04-04	50.0800	50.0800	49.2000	49.2000	-0.846%	1,210	+4.431%
2024-04-02	49.5600	49.6200	49.5600	49.6200	-0.681%	427	+3.547%
2024-04-01	50.0000	50.0000	49.8500	49.9600	-0.220%	1,254	+2.842%
2024-03-28	50.1800	50.1800	50.0700	50.0700	-0.279%	306	+2.616%
2024-03-26	50.2600	50.3000	50.2100	50.2100	-0.139%	5,500	+2.330%
2024-03-25	50.3100	50.3500	50.2100	50.2800	+0.219%	1,225	+2.188%
2024-03-20	49.8400	50.1700	49.8400	50.1700	+0.925%	993	+2.412%
2024-03-18	49.7100	49.7100	49.6000	49.7100	+0.996%	600	+3.359%
2024-03-15	49.2200	49.2200	49.2200	49.2200	-0.966%	324	+4.388%
2024-03-14	49.8000	49.8000	49.7000	49.7000	-0.201%	753	+3.380%
2024-03-13	49.8600	49.9400	49.7200	49.8000	+1.076%	1,510	+3.173%
2024-03-11	49.0100	49.2700	49.0100	49.2700	+0.224%	705	+4.283%
2024-02-26	49.4700	49.4700	49.1600	49.1600	+1.823%	1,848	+4.516%
2024-02-14	48.1600	48.2800	47.9700	48.2800	+1.216%	1,980	+6.421%
2024-02-13	47.5300	47.7300	47.5300	47.7000	-0.625%	617	+7.715%
2024-02-07	48.0000	48.0000	48.0000	48.0000	+1.458%	207	+7.042%
2024-02-06	47.1600	47.3100	47.1600	47.3100	-0.127%	600	+8.603%
2024-02-05	47.2800	47.4100	47.2800	47.3700	+0.595%	500	+8.465%
2024-02-02	47.0900	47.0900	47.0900	47.0900	+1.465%	100	+9.110%
2024-02-01	46.0800	46.4100	46.0800	46.4100	+5.742%	200	+10.709%
2024-01-03	43.8200	44.0400	43.8200	43.8900	+24.688%	309	+17.065%
2023-03-16	35.2000	35.2000	35.2000	35.2000	+2.029%	500	+45.966%
2023-03-15	34.5000	34.5000	34.5000	34.5000	+0.730%	376	+48.928%
2023-03-13	33.9400	34.2600	33.9400	34.2500	-5.621%	7,311	+50.015%
2023-02-02	36.0000	36.2900	36.0000	36.2900	+4.342%	1,783	+41.582%
2023-01-26	34.6500	34.7800	34.6500	34.7800	+1.547%	300	+47.729%
2023-01-23	34.2500	34.2500	34.2500	34.2500	-0.378%	2,805	+50.015%
2023-01-12	34.3800	34.3800	34.3800	34.3800	+1.296%	2,409	+49.447%
2023-01-09	33.9400	33.9400	33.9400	33.9400	+0.952%	300	+51.385%
2023-01-06	33.4000	33.6200	33.4000	33.6200	-11.851%	500	+52.826%
2022-02-25	38.1400	38.1400	38.1400	38.1400	+4.924%	100	+34.714%
2022-02-24	36.3500	36.3500	36.3500	36.3500	-3.118%	8,303	+41.348%
2022-02-22	37.6200	37.6200	37.5200	37.5200	-0.819%	3,120	+36.940%
2022-02-18	37.7100	37.8300	37.7100	37.8300	-3.174%	205	+35.818%
2022-02-16	39.0700	39.0700	39.0700	39.0700	+0.956%	100	+31.508%
2022-02-15	38.7000	38.7000	38.7000	38.7000	+0.781%	800	+32.765%
2022-02-11	38.4200	38.4200	38.4000	38.4000	-2.116%	601	+33.802%
2022-02-10	40.0100	40.0100	39.2300	39.2300	-2.389%	2,243	+30.971%
2022-02-09	40.1900	40.1900	40.1900	40.1900	+2.005%	3,815	+27.843%
2022-02-08	39.4000	39.4000	39.4000	39.4000	-0.329%	100	+30.406%
2022-02-07	39.7700	39.7700	39.5300	39.5300	+0.152%	551	+29.977%
2022-02-04	39.4700	39.4700	39.4700	39.4700	-3.826%	3,000	+30.175%
2022-02-02	40.6600	41.0400	40.6500	41.0400	+2.651%	330	+25.195%
2022-01-31	39.9800	39.9800	39.9800	39.9800	+2.592%	100	+28.514%
2022-01-28	38.5800	38.9700	38.5800	38.9700	+2.069%	6,000	+31.845%
2022-01-27	38.1800	38.1800	38.1800	38.1800	-2.478%	140	+34.573%
2022-01-26	39.0000	39.1500	39.0000	39.1500	+1.980%	6,454	+31.239%
2022-01-25	38.3900	38.3900	38.3900	38.3900	+1.053%	100	+33.837%
2022-01-24	38.5700	38.5700	37.5000	37.9900	-2.540%	11,258	+35.246%
2022-01-21	39.0800	39.0800	38.9800	38.9800	-4.578%	3,180	+31.811%
2022-01-18	40.8500	40.8500	40.8500	40.8500	-0.366%	500	+25.777%
2022-01-10	41.0000	41.0000	41.0000	41.0000	-3.096%	250	+25.317%
2022-01-06	42.3100	42.3100	42.3100	42.3100	-0.400%	100	+21.437%
2022-01-05	43.2400	43.2400	42.4800	42.4800	+21.026%	2,170	+20.951%
2021-03-12	35.1000	35.1000	35.1000	35.1000	-1.071%	204	+46.382%
2021-03-11	35.4800	35.4800	35.4800	35.4800	+2.189%	394	+44.814%
2021-03-09	34.7200	34.7200	34.7200	34.7200	-1.420%	100	+47.984%
2021-03-02	35.2200	35.2200	35.2200	35.2200	0.000%	100	+45.883%
2021-03-01	35.2200	35.2200	35.2200	35.2200	+1.265%	100	+45.883%
2021-02-26	34.7800	34.7800	34.7800	34.7800	0.000%	100	+47.729%
2021-02-25	34.7800	34.7800	34.7800	34.7800	-1.165%	115	+47.729%
2021-02-23	34.5700	35.1900	34.5700	35.1900	-1.290%	4,400	+46.007%
2021-02-09	35.6500	35.6500	35.6500	35.6500	+1.221%	100	+44.123%
2021-02-05	35.2200	35.2200	35.2200	35.2200	+2.592%	150	+45.883%
2021-02-01	34.3200	34.3300	34.3200	34.3300	-1.520%	500	+49.665%
2021-01-25	34.8600	34.8600	34.8600	34.8600	-0.428%	500	+47.390%
2021-01-22	35.0100	35.0100	35.0100	35.0100	-0.342%	165	+46.758%
2021-01-21	35.1300	35.1300	35.1300	35.1300	+0.688%	450	+46.257%
2021-01-20	34.8900	34.8900	34.8900	34.8900	+0.635%	5,000	+47.263%
2021-01-19	34.7900	34.7900	34.6700	34.6700	+0.493%	7,053	+48.197%
2021-01-15	34.5000	34.5000	34.5000	34.5000	-1.457%	1,084	+48.928%
2021-01-11	35.0100	35.0100	35.0100	35.0100	+2.880%	3,395	+46.758%
2021-01-04	34.0300	34.0300	34.0300	34.0300	0.000%	100	+50.984%

.dark-mode .HrHkxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrHkxq{ color: #333333; background-color: white; border: 2px solid #333333; }ZUQ.UBMO MSCI USA HIGH QUALITY INDEX ETF USDstock TSE

ZUQ.U
BMO MSCI USA HIGH QUALITY INDEX ETF USD
stock TSE