Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	27.65	27.65	27.50	27.59	5,295	-0.10(-0.36%)
May 28, 2021	27.66	27.70	27.63	27.69	33,786	+0.18(+0.65%)
May 27, 2021	27.63	27.63	27.50	27.51	23,248	-0.12(-0.43%)
May 26, 2021	27.61	27.64	27.57	27.63	4,223	+0.05(+0.18%)
May 25, 2021	27.59	27.59	27.49	27.58	20,322	+0.28(+1.03%)
May 21, 2021		27.30	27.30	27.30	0	+0.03(+0.11%)
May 20, 2021	27.04	27.36	27.04	27.27	18,702	+0.29(+1.07%)
May 19, 2021	26.69	26.98	26.66	26.98	16,890	-0.06(-0.22%)
May 18, 2021	27.15	27.15	27.04	27.04	21,139	-0.11(-0.41%)
May 17, 2021	27.11	27.17	27.08	27.15	5,638	-0.04(-0.15%)
May 14, 2021	26.98	27.22	26.98	27.19	3,382	+0.29(+1.08%)
May 13, 2021	26.72	26.90	26.72	26.90	1,962	+0.32(+1.20%)
May 12, 2021	26.70	26.76	26.56	26.58	3,223	-0.12(-0.45%)
May 11, 2021	26.61	26.73	26.57	26.70	3,927	-0.27(-1.00%)
May 10, 2021	27.22	27.22	26.97	26.97	5,087	-0.38(-1.39%)
May 07, 2021	27.24	27.35	27.24	27.35	3,357	+0.21(+0.77%)
May 06, 2021	27.01	27.14	26.97	27.14	2,904	+0.08(+0.30%)
May 05, 2021	27.05	27.15	27.03	27.06	2,437	+0.35(+1.31%)
May 04, 2021	26.91	26.91	26.60	26.71	4,862	-0.43(-1.58%)
May 03, 2021	27.03	27.17	27.03	27.14	18,299	+0.28(+1.04%)
Apr 30, 2021	27.00	27.04	26.86	26.86	37,107	-0.19(-0.70%)
Apr 29, 2021	27.15	27.15	27.00	27.05	2,009	+0.01(+0.04%)
Apr 28, 2021	27.11	27.12	27.04	27.04	4,402	-0.14(-0.52%)
Apr 27, 2021	27.15	27.18	27.08	27.18	4,925	+0.01(+0.04%)
Apr 26, 2021	27.26	27.26	27.16	27.17	3,177	-0.08(-0.29%)
Apr 23, 2021	27.11	27.27	27.11	27.25	6,020	+0.09(+0.33%)
Apr 22, 2021	27.25	27.26	27.09	27.16	5,356	-0.01(-0.04%)
Apr 21, 2021	26.90	27.17	26.90	27.17	2,179	+0.41(+1.53%)
Apr 20, 2021	26.86	26.86	26.67	26.76	5,370	-0.19(-0.71%)
Apr 19, 2021	27.10	27.10	26.90	26.95	13,112	-0.13(-0.48%)
Apr 16, 2021	26.90	27.08	26.90	27.08	12,049	+0.19(+0.71%)
Apr 15, 2021	26.77	26.90	26.77	26.89	8,709	+0.34(+1.28%)
Apr 14, 2021	26.68	26.68	26.53	26.55	1,789	-0.08(-0.30%)
Apr 13, 2021	26.54	26.64	26.54	26.63	6,745	+0.13(+0.49%)
Apr 12, 2021	26.48	26.50	26.40	26.50	11,124	-0.18(-0.67%)
Apr 09, 2021	26.61	26.68	26.61	26.68	3,363	+0.15(+0.57%)
Apr 08, 2021	26.49	26.55	26.49	26.53	4,158	+0.32(+1.22%)
Apr 07, 2021	26.20	26.21	26.15	26.21	11,450	+0.04(+0.15%)
Apr 06, 2021	26.21	26.23	26.17	26.17	4,765	-0.37(-1.39%)
Apr 05, 2021	26.40	26.54	26.30	26.54	11,848	+0.39(+1.49%)
Apr 01, 2021		26.15	26.15	26.15	0	+0.32(+1.24%)
Mar 31, 2021	25.88	25.90	25.82	25.83	13,231	-0.01(-0.04%)
Mar 30, 2021	25.83	25.85	25.82	25.84	5,906	+0.00(+0.00%)
Mar 29, 2021	25.76	25.85	25.74	25.84	8,040	-0.14(-0.54%)
Mar 26, 2021	25.67	26.00	25.67	25.98	9,808	+0.27(+1.05%)
Mar 25, 2021	25.50	25.71	25.48	25.71	2,375	+0.24(+0.94%)
Mar 24, 2021	25.51	25.57	25.44	25.47	5,781	-0.05(-0.20%)
Mar 23, 2021	25.57	25.60	25.52	25.52	2,319	+0.01(+0.04%)
Mar 22, 2021	25.47	25.58	25.45	25.51	9,977	+0.14(+0.55%)
Mar 19, 2021	25.35	25.40	25.35	25.37	2,240	+0.07(+0.28%)
Mar 18, 2021	25.48	25.50	25.30	25.30	2,267	-0.17(-0.67%)
Mar 17, 2021	25.48	25.48	25.47	25.47	7,269	-0.13(-0.51%)
Mar 16, 2021	25.52	25.62	25.52	25.60	5,251	+0.18(+0.71%)
Mar 15, 2021	25.40	25.42	25.27	25.42	36,570	+0.05(+0.20%)
Mar 12, 2021	25.28	25.38	25.27	25.37	3,388	-0.01(-0.04%)
Mar 11, 2021	25.39	25.39	25.31	25.38	3,600	+0.18(+0.71%)
Mar 10, 2021	25.20	25.26	25.18	25.20	3,748	+0.08(+0.32%)
Mar 09, 2021	25.05	25.14	25.05	25.12	8,253	+0.37(+1.49%)
Mar 08, 2021	24.68	24.87	24.68	24.75	4,338	-0.02(-0.08%)
Mar 05, 2021	24.68	24.77	24.50	24.77	25,685	+0.22(+0.90%)
Mar 04, 2021	24.67	24.79	24.46	24.55	46,900	-0.24(-0.97%)
Mar 03, 2021	24.96	24.96	24.79	24.79	5,696	-0.28(-1.12%)
Mar 02, 2021	25.18	25.18	25.03	25.07	3,692	+0.06(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

BMO MSCI EU Hq Hcad ETF (TSX: ZEQ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

BMO MSCI EU Hq Hcad ETF (TSX: ZEQ )

Historical Prices

Sections

Services