BMO Balanced ETF (TSX:ZBAL)
Canada · Delayed Price · Currency is CAD 14.61
+0.08 (0.55%)
Sep 11, 2025, 3:34 PM EDT
TSX:ZBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.66 | 14.66 | 14.57 | 14.61 | 14.61 | 0.62% | 70,682 |
| Sep 10, 2025 | 14.52 | 14.54 | 14.48 | 14.52 | 14.52 | 0.28% | 30,906 |
| Sep 9, 2025 | 14.54 | 14.54 | 14.44 | 14.48 | 14.48 | 0.14% | 48,000 |
| Sep 8, 2025 | 14.53 | 14.53 | 14.42 | 14.46 | 14.46 | 0.28% | 32,600 |
| Sep 5, 2025 | 14.53 | 14.53 | 14.37 | 14.42 | 14.42 | 0.42% | 42,400 |
| Sep 4, 2025 | 14.30 | 14.36 | 14.30 | 14.36 | 14.36 | 0.63% | 29,739 |
| Sep 3, 2025 | 14.23 | 14.28 | 14.23 | 14.27 | 14.27 | 0.56% | 29,600 |
| Sep 2, 2025 | 14.27 | 14.35 | 14.14 | 14.19 | 14.19 | -0.49% | 68,936 |
| Aug 29, 2025 | 14.33 | 14.33 | 14.24 | 14.26 | 14.26 | -0.14% | 27,300 |
| Aug 28, 2025 | 14.33 | 14.33 | 14.26 | 14.28 | 14.28 | - | 24,700 |
| Aug 27, 2025 | 14.34 | 14.34 | 14.25 | 14.28 | 14.28 | 0.14% | 30,600 |
| Aug 26, 2025 | 14.22 | 14.27 | 14.22 | 14.26 | 14.26 | 0.07% | 63,500 |
| Aug 25, 2025 | 14.34 | 14.34 | 14.25 | 14.25 | 14.25 | -0.42% | 36,637 |
| Aug 22, 2025 | 14.27 | 14.33 | 14.25 | 14.31 | 14.31 | 0.85% | 36,400 |
| Aug 21, 2025 | 14.28 | 14.28 | 14.17 | 14.19 | 14.19 | 0.07% | 26,200 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.16 | 14.18 | 14.18 | -0.21% | 10,200 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.20 | 14.21 | 14.21 | 0.14% | 95,800 |
| Aug 18, 2025 | 14.29 | 14.29 | 14.19 | 14.19 | 14.19 | -0.14% | 31,300 |
| Aug 15, 2025 | 14.28 | 14.28 | 14.20 | 14.21 | 14.21 | - | 60,273 |
| Aug 14, 2025 | 14.26 | 14.26 | 14.21 | 14.21 | 14.21 | -0.07% | 21,381 |
| Aug 13, 2025 | 14.22 | 14.23 | 14.21 | 14.22 | 14.22 | 0.35% | 19,437 |
| Aug 12, 2025 | 14.16 | 14.17 | 14.11 | 14.17 | 14.17 | 0.50% | 45,423 |
| Aug 11, 2025 | 14.16 | 14.16 | 14.10 | 14.10 | 14.10 | - | 19,530 |
| Aug 8, 2025 | 14.13 | 14.13 | 14.08 | 14.10 | 14.10 | 0.36% | 35,178 |
| Aug 7, 2025 | 14.15 | 14.15 | 14.03 | 14.05 | 14.05 | - | 74,064 |
| Aug 6, 2025 | 14.06 | 14.06 | 14.03 | 14.05 | 14.05 | 0.29% | 19,257 |
| Aug 5, 2025 | 14.08 | 14.11 | 14.00 | 14.01 | 14.01 | 0.79% | 14,388 |
| Aug 1, 2025 | 13.94 | 13.94 | 13.88 | 13.90 | 13.90 | -0.64% | 49,713 |
| Jul 31, 2025 | 14.04 | 14.06 | 13.99 | 13.99 | 13.99 | -0.21% | 32,850 |
| Jul 30, 2025 | 14.07 | 14.07 | 13.99 | 14.02 | 14.02 | -0.07% | 25,536 |
| Jul 29, 2025 | 14.08 | 14.08 | 14.02 | 14.03 | 14.03 | 0.21% | 29,838 |
| Jul 28, 2025 | 14.03 | 14.04 | 13.98 | 14.00 | 14.00 | -0.21% | 18,243 |
| Jul 25, 2025 | 13.98 | 14.03 | 13.98 | 14.03 | 14.03 | 0.57% | 44,499 |
| Jul 24, 2025 | 13.90 | 13.97 | 13.90 | 13.95 | 13.95 | - | 52,896 |
| Jul 23, 2025 | 13.98 | 13.98 | 13.93 | 13.95 | 13.95 | 0.43% | 25,350 |
| Jul 22, 2025 | 13.99 | 13.99 | 13.88 | 13.89 | 13.89 | -0.14% | 32,199 |
| Jul 21, 2025 | 13.97 | 13.97 | 13.91 | 13.91 | 13.91 | -66.62% | 27,987 |
| Jul 18, 2025 | 41.81 | 41.81 | 41.66 | 41.67 | 41.67 | -0.12% | 6,800 |
| Jul 17, 2025 | 41.60 | 41.72 | 41.60 | 41.72 | 41.72 | 0.70% | 8,300 |
| Jul 16, 2025 | 41.55 | 41.55 | 41.25 | 41.43 | 41.43 | -0.05% | 22,400 |
| Jul 15, 2025 | 41.77 | 41.77 | 41.45 | 41.45 | 41.45 | -0.36% | 7,003 |
| Jul 14, 2025 | 41.48 | 41.61 | 41.48 | 41.60 | 41.60 | 0.22% | 18,310 |
| Jul 11, 2025 | 41.42 | 41.57 | 41.42 | 41.51 | 41.51 | -0.41% | 4,000 |
| Jul 10, 2025 | 41.76 | 41.76 | 41.59 | 41.68 | 41.68 | 0.05% | 10,721 |
| Jul 9, 2025 | 41.58 | 41.66 | 41.56 | 41.66 | 41.66 | 0.43% | 6,400 |
| Jul 8, 2025 | 41.70 | 41.94 | 41.45 | 41.48 | 41.48 | 0.07% | 4,200 |
| Jul 7, 2025 | 41.63 | 41.63 | 41.44 | 41.45 | 41.45 | -0.34% | 7,423 |
| Jul 4, 2025 | 41.60 | 41.60 | 41.52 | 41.59 | 41.59 | -0.07% | 9,724 |
| Jul 3, 2025 | 41.65 | 41.65 | 41.50 | 41.62 | 41.62 | 0.48% | 12,824 |
| Jul 2, 2025 | 41.55 | 41.55 | 41.40 | 41.42 | 41.42 | -0.17% | 8,100 |