BMO Balanced ETF (TSX:ZBAL.T)
Canada
· Delayed Price · Currency is CAD 30.68
+0.10 (0.33%)
May 16, 2025, 4:00 PM EDT
TSX:ZBAL.T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 30.51 | 30.70 | 30.51 | 30.68 | - | 0.33% | 2,391 |
| May 15, 2025 | 30.31 | 30.63 | 30.31 | 30.58 | - | - | 1,425 |
| May 14, 2025 | 30.59 | 30.59 | 30.40 | 30.58 | - | 0.49% | 12,413 |
| May 13, 2025 | 30.55 | 30.55 | 30.39 | 30.43 | - | 0.26% | 11,847 |
| May 12, 2025 | 30.50 | 30.50 | 30.35 | 30.35 | - | 1.27% | 5,019 |
| May 9, 2025 | 29.99 | 29.99 | 29.96 | 29.97 | - | 0.20% | 4,639 |
| May 8, 2025 | 30.00 | 30.04 | 29.86 | 29.91 | - | 0.40% | 7,639 |
| May 7, 2025 | 29.70 | 29.79 | 29.70 | 29.79 | - | 0.37% | 6,000 |
| May 6, 2025 | 29.67 | 29.68 | 29.67 | 29.68 | - | -0.30% | 259 |
| May 5, 2025 | 29.83 | 29.83 | 29.77 | 29.77 | - | -0.20% | 476 |
| May 2, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | - | 0.57% | 1,080 |
| May 1, 2025 | 29.65 | 29.71 | 29.65 | 29.66 | - | 0.24% | 410 |
| Apr 30, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | - | - | - |
| Apr 29, 2025 | 29.39 | 29.59 | 29.39 | 29.59 | - | -0.13% | 5,130 |
| Apr 28, 2025 | 29.59 | 29.63 | 29.59 | 29.63 | - | 0.14% | 599 |
| 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 |