BMO Balanced ETF (TSX:ZBAL.T)
Canada
· Delayed Price · Currency is CAD 29.59
+0.09 (0.31%)
Apr 25, 2025, 4:00 PM EDT
TSX:ZBAL.T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.65 | 29.65 | 29.50 | 29.59 | - | 0.31% | 5,934 |
| Apr 24, 2025 | 29.26 | 29.50 | 29.26 | 29.50 | - | 0.96% | 905 |
| Apr 23, 2025 | 29.54 | 29.54 | 29.22 | 29.22 | - | 0.90% | 4,166 |
| Apr 22, 2025 | 28.91 | 28.96 | 28.87 | 28.96 | - | 1.29% | 1,750 |
| Apr 21, 2025 | 28.73 | 28.73 | 28.51 | 28.59 | - | -1.18% | 10,106 |
| Apr 17, 2025 | 29.00 | 29.03 | 28.93 | 28.93 | - | 0.10% | 2,573 |
| Apr 16, 2025 | 29.28 | 29.28 | 28.90 | 28.90 | - | -0.99% | 2,085 |
| Apr 15, 2025 | 29.14 | 29.20 | 29.14 | 29.19 | - | 0.52% | 15,067 |
| Apr 14, 2025 | 29.22 | 29.22 | 29.00 | 29.04 | - | 0.80% | 2,735 |
| Apr 11, 2025 | 28.74 | 28.81 | 28.74 | 28.81 | - | 1.05% | 1,430 |
| Apr 10, 2025 | 29.15 | 29.15 | 28.43 | 28.51 | - | -2.43% | 3,628 |
| Apr 9, 2025 | 28.04 | 29.22 | 27.95 | 29.22 | - | 4.10% | 492 |
| Apr 8, 2025 | 30.15 | 30.15 | 28.04 | 28.07 | - | -1.09% | 4,341 |
| Apr 7, 2025 | 27.78 | 28.50 | 27.78 | 28.38 | - | -1.32% | 15,360 |
| Apr 4, 2025 | 29.16 | 29.16 | 28.76 | 28.76 | - | -2.61% | 12,396 |
| Apr 3, 2025 | 29.93 | 29.93 | 29.53 | 29.53 | - | -2.99% | 7,224 |
| Apr 2, 2025 | 30.42 | 30.44 | 30.37 | 30.44 | - | 0.50% | 400 |
| Apr 1, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | - | - | 311 |
| Mar 31, 2025 | 30.13 | 30.29 | 30.13 | 30.29 | - | 0.46% | 7,143 |
| Mar 28, 2025 | 30.40 | 30.40 | 30.11 | 30.15 | - | -1.28% | 700 |
| Mar 27, 2025 | 30.52 | 30.59 | 30.52 | 30.54 | - | 0.10% | 214 |
| Mar 26, 2025 | 30.75 | 30.75 | 30.49 | 30.51 | - | -0.72% | 508 |
| Mar 25, 2025 | 30.75 | 30.76 | 30.73 | 30.73 | - | - | 800 |
| Mar 24, 2025 | 30.58 | 30.73 | 30.58 | 30.73 | - | 0.62% | 3,538 |
| Mar 21, 2025 | 30.58 | 30.58 | 30.52 | 30.54 | - | -0.13% | 4,532 |
| Mar 20, 2025 | 30.73 | 30.73 | 30.58 | 30.58 | - | -0.26% | 407 |
| Mar 19, 2025 | 30.59 | 30.70 | 30.54 | 30.66 | - | 1.02% | 3,043 |
| Mar 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | - | - |
| Mar 17, 2025 | 30.48 | 30.53 | 30.35 | 30.35 | - | -0.13% | 33,617 |
| Mar 14, 2025 | 30.32 | 30.39 | 30.32 | 30.39 | - | 0.90% | 318 |
| Mar 13, 2025 | 30.10 | 30.12 | 30.09 | 30.12 | - | -0.40% | 2,721 |
| Mar 12, 2025 | 30.23 | 30.29 | 30.22 | 30.24 | - | - | 3,653 |
| Mar 11, 2025 | 30.44 | 30.44 | 30.24 | 30.24 | - | -0.46% | 1,265 |
| Mar 10, 2025 | 30.31 | 30.44 | 30.31 | 30.38 | - | -1.01% | 2,026 |
| Mar 7, 2025 | 30.75 | 30.75 | 30.49 | 30.69 | - | 0.69% | 4,030 |
| Mar 6, 2025 | 30.78 | 30.78 | 30.47 | 30.48 | - | -1.17% | 586 |
| Mar 5, 2025 | 30.82 | 30.84 | 30.67 | 30.84 | - | 0.26% | 1,346 |
| Mar 4, 2025 | 30.98 | 30.98 | 30.70 | 30.76 | - | -0.74% | 2,573 |
| Mar 3, 2025 | 31.39 | 31.39 | 30.97 | 30.99 | - | -0.32% | 3,294 |
| Feb 28, 2025 | 30.91 | 31.09 | 30.82 | 31.09 | - | 0.65% | 908 |
| Feb 27, 2025 | 31.09 | 31.11 | 30.89 | 30.89 | - | -0.87% | 1,102 |
| Feb 26, 2025 | 30.97 | 31.23 | 30.97 | 31.16 | - | 0.29% | 2,700 |
| Feb 25, 2025 | 30.95 | 31.07 | 30.93 | 31.07 | - | 0.29% | 250 |
| Feb 24, 2025 | 30.81 | 31.00 | 30.81 | 30.98 | - | 0.03% | 4,933 |
| Feb 21, 2025 | 31.11 | 31.11 | 30.97 | 30.97 | - | -0.42% | 3,500 |
| Feb 20, 2025 | 31.25 | 31.25 | 31.10 | 31.10 | - | -0.35% | 400 |
| Feb 19, 2025 | 31.10 | 31.21 | 31.10 | 31.21 | - | 0.16% | 2,512 |
| Feb 18, 2025 | 31.32 | 31.32 | 31.12 | 31.16 | - | 0.06% | 19,105 |
| Feb 14, 2025 | 31.16 | 31.16 | 31.14 | 31.14 | - | -0.03% | 3,050 |
| Feb 13, 2025 | 31.18 | 31.18 | 31.15 | 31.15 | - | 0.45% | 103 |