BMO Long-Term US Treasury Bond Index ETF (NEO:ZTL)
Canada
· Delayed Price · Currency is CAD 36.07
+0.02 (0.06%)
Jul 4, 2025, 4:00 PM EDT
NEO:ZTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 36.00 | 36.00 | 35.83 | 35.92 | - | -0.42% | 84,302 |
| Jul 4, 2025 | 35.66 | 36.14 | 35.66 | 36.07 | - | 0.06% | 1,196 |
| Jul 3, 2025 | 36.13 | 36.13 | 36.05 | 36.05 | - | -0.77% | 10,921 |
| Jul 2, 2025 | 36.28 | 36.33 | 36.28 | 36.33 | - | -0.79% | 191 |
| Jun 30, 2025 | 36.43 | 36.62 | 36.43 | 36.62 | - | 0.47% | 266 |
| Jun 27, 2025 | 36.40 | 36.50 | 36.40 | 36.45 | - | -0.79% | 2,552 |
| Jun 26, 2025 | 36.54 | 36.74 | 36.54 | 36.74 | - | -0.16% | 783 |
| Jun 25, 2025 | 36.67 | 36.80 | 36.67 | 36.80 | - | 0.05% | 970 |
| Jun 24, 2025 | 36.69 | 36.78 | 36.69 | 36.78 | - | 0.66% | 2,425 |
| Jun 23, 2025 | 36.73 | 36.80 | 36.54 | 36.54 | - | 0.33% | 11,280 |
| Jun 20, 2025 | 36.50 | 36.50 | 36.42 | 36.42 | - | 0.25% | 5,335 |
| Jun 19, 2025 | 36.31 | 36.55 | 36.24 | 36.33 | - | -0.06% | 900 |
| Jun 18, 2025 | 36.45 | 36.50 | 36.33 | 36.35 | - | 0.41% | 60,778 |
| Jun 17, 2025 | 36.09 | 36.20 | 36.09 | 36.20 | - | 1.57% | 2,056 |
| Jun 16, 2025 | 35.86 | 35.86 | 35.62 | 35.64 | - | -0.92% | 929 |
| Jun 13, 2025 | 36.00 | 36.00 | 35.80 | 35.97 | - | -1.07% | 12,724 |
| Jun 12, 2025 | 36.30 | 36.36 | 36.30 | 36.36 | - | 0.69% | 6,874 |
| Jun 11, 2025 | 36.13 | 36.13 | 35.95 | 36.11 | - | 0.28% | 6,177 |
| Jun 10, 2025 | 35.99 | 36.01 | 35.99 | 36.01 | - | 0.33% | 577 |
| Jun 9, 2025 | 35.85 | 35.90 | 35.77 | 35.89 | - | 0.14% | 11,424 |
| Jun 6, 2025 | 36.05 | 36.05 | 35.84 | 35.84 | - | -1.02% | 694 |
| Jun 5, 2025 | 36.17 | 36.33 | 36.16 | 36.21 | - | -0.08% | 3,015 |
| Jun 4, 2025 | 35.98 | 36.28 | 35.98 | 36.24 | - | 1.34% | 8,329 |
| Jun 3, 2025 | 35.86 | 35.87 | 35.75 | 35.76 | - | 0.14% | 5,536 |
| Jun 2, 2025 | 35.85 | 35.85 | 35.71 | 35.71 | - | -1.11% | 5,937 |
| May 30, 2025 | 36.25 | 36.31 | 36.06 | 36.11 | - | -0.52% | 3,777 |
| May 29, 2025 | 36.33 | 36.33 | 36.30 | 36.30 | - | 0.69% | 1,083 |
| May 28, 2025 | 35.91 | 36.06 | 35.91 | 36.05 | - | -0.39% | 1,169 |
| May 27, 2025 | 35.93 | 36.19 | 35.89 | 36.19 | - | 2.09% | 4,518 |
| May 26, 2025 | 35.30 | 35.70 | 35.27 | 35.45 | - | -0.06% | 3,058 |
| May 23, 2025 | 35.88 | 35.88 | 35.42 | 35.47 | - | -0.76% | 8,272 |
| May 22, 2025 | 35.41 | 35.74 | 35.37 | 35.74 | - | 0.39% | 5,376 |
| May 21, 2025 | 35.83 | 35.98 | 35.49 | 35.60 | - | -2.09% | 7,157 |
| May 20, 2025 | 36.55 | 36.55 | 36.28 | 36.36 | - | -1.46% | 9,418 |
| May 16, 2025 | 36.99 | 36.99 | 36.89 | 36.90 | - | 0.57% | 1,876 |
| May 15, 2025 | 36.63 | 36.89 | 36.61 | 36.69 | - | 0.80% | 2,384 |
| May 14, 2025 | 36.55 | 36.55 | 36.40 | 36.40 | - | -0.46% | 2,511 |
| May 13, 2025 | 36.71 | 36.71 | 36.48 | 36.57 | - | -0.87% | 59,172 |
| May 12, 2025 | 36.99 | 37.03 | 36.89 | 36.89 | - | -0.51% | 2,575 |
| May 9, 2025 | 37.02 | 37.15 | 36.99 | 37.08 | - | 0.08% | 4,532 |
| May 8, 2025 | 37.14 | 37.14 | 37.04 | 37.05 | - | -0.27% | 4,842 |
| May 7, 2025 | 37.04 | 37.15 | 37.04 | 37.15 | - | 0.95% | 3,099 |
| May 6, 2025 | 36.55 | 36.81 | 36.50 | 36.80 | - | -0.11% | 4,774 |
| May 5, 2025 | 36.87 | 36.87 | 36.72 | 36.84 | - | -0.41% | 14,606 |
| May 2, 2025 | 36.95 | 37.06 | 36.93 | 36.99 | - | -1.23% | 9,614 |
| May 1, 2025 | 37.46 | 37.51 | 37.45 | 37.45 | - | -0.35% | 9,166 |
| Apr 30, 2025 | 37.78 | 37.78 | 37.58 | 37.58 | - | -1.08% | 708 |
| Apr 29, 2025 | 37.96 | 37.99 | 37.96 | 37.99 | - | 1.01% | 402 |
| Apr 28, 2025 | 37.42 | 37.61 | 37.42 | 37.61 | - | 0.21% | 707 |
| Apr 25, 2025 | 37.49 | 37.53 | 37.42 | 37.53 | - | 0.75% | 17,409 |