BMO Balanced ETF (TSX:ZBAL)
Canada · Delayed Price · Currency is CAD 14.93
+0.08 (0.54%)
At close: Dec 19, 2025
TSX:ZBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.87 | 14.94 | 14.87 | 14.93 | 14.93 | 0.54% | 24,538 |
| Dec 18, 2025 | 14.86 | 14.89 | 14.85 | 14.85 | 14.85 | 0.41% | 15,409 |
| Dec 17, 2025 | 14.94 | 14.94 | 14.78 | 14.79 | 14.79 | -0.44% | 15,862 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.81 | 14.86 | 14.86 | -0.30% | 22,597 |
| Dec 15, 2025 | 14.90 | 14.94 | 14.88 | 14.90 | 14.90 | 0.20% | 24,378 |
| Dec 12, 2025 | 14.95 | 14.95 | 14.85 | 14.87 | 14.87 | -0.60% | 44,807 |
| Dec 11, 2025 | 14.95 | 14.97 | 14.89 | 14.96 | 14.96 | 0.07% | 33,154 |
| Dec 10, 2025 | 14.91 | 14.95 | 14.86 | 14.95 | 14.95 | 0.47% | 36,181 |
| Dec 9, 2025 | 14.92 | 14.92 | 14.84 | 14.88 | 14.88 | - | 36,099 |
| Dec 8, 2025 | 14.91 | 14.91 | 14.87 | 14.88 | 14.88 | -0.13% | 13,198 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.80% | 15,292 |
| Dec 4, 2025 | 15.07 | 15.07 | 15.00 | 15.02 | 15.02 | 0.27% | 5,098 |
| Dec 3, 2025 | 14.96 | 14.99 | 14.96 | 14.98 | 14.98 | 0.07% | 13,094 |
| Dec 2, 2025 | 14.98 | 14.98 | 14.95 | 14.97 | 14.97 | -0.07% | 26,770 |
| Dec 1, 2025 | 14.99 | 15.00 | 14.95 | 14.98 | 14.98 | -0.47% | 80,964 |
| Nov 28, 2025 | 15.08 | 15.08 | 15.00 | 15.05 | 15.05 | -0.33% | 7,371 |
| Nov 27, 2025 | 15.10 | 15.10 | 15.02 | 15.10 | 15.10 | 0.40% | 7,929 |
| Nov 26, 2025 | 14.97 | 15.04 | 14.97 | 15.04 | 15.04 | 0.53% | 53,312 |
| Nov 25, 2025 | 14.96 | 14.96 | 14.87 | 14.96 | 14.96 | 0.54% | 50,351 |
| Nov 24, 2025 | 14.78 | 14.88 | 14.78 | 14.88 | 14.88 | 0.74% | 83,855 |
| Nov 21, 2025 | 14.72 | 14.79 | 14.69 | 14.77 | 14.77 | 0.82% | 34,402 |
| Nov 20, 2025 | 14.91 | 14.91 | 14.65 | 14.65 | 14.65 | -0.68% | 27,137 |
| Nov 19, 2025 | 14.72 | 14.77 | 14.70 | 14.75 | 14.75 | 0.41% | 50,089 |
| Nov 18, 2025 | 14.75 | 14.75 | 14.66 | 14.69 | 14.69 | -0.74% | 56,998 |
| Nov 17, 2025 | 14.84 | 14.87 | 14.77 | 14.80 | 14.80 | -0.47% | 63,826 |
| Nov 14, 2025 | 14.84 | 14.91 | 14.79 | 14.87 | 14.87 | -0.07% | 74,548 |
| Nov 13, 2025 | 14.96 | 15.49 | 14.87 | 14.88 | 14.88 | -0.93% | 27,860 |
| Nov 12, 2025 | 15.02 | 15.04 | 15.00 | 15.02 | 15.02 | 0.27% | 22,332 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.94 | 14.98 | 14.98 | 0.13% | 26,663 |
| Nov 10, 2025 | 14.90 | 14.96 | 14.89 | 14.96 | 14.96 | 0.88% | 52,330 |
| Nov 7, 2025 | 14.84 | 14.84 | 14.74 | 14.83 | 14.83 | -0.30% | 10,542 |
| Nov 6, 2025 | 14.93 | 14.94 | 14.87 | 14.88 | 14.88 | -0.30% | 16,337 |
| Nov 5, 2025 | 14.90 | 14.96 | 14.90 | 14.92 | 14.92 | 0.34% | 23,322 |
| Nov 4, 2025 | 14.95 | 14.95 | 14.85 | 14.87 | 14.87 | -0.67% | 23,634 |
| Nov 3, 2025 | 14.99 | 14.99 | 14.94 | 14.97 | 14.97 | 0.13% | 35,543 |
| Oct 31, 2025 | 14.97 | 14.97 | 14.91 | 14.95 | 14.95 | 0.27% | 19,075 |
| Oct 30, 2025 | 14.95 | 14.95 | 14.91 | 14.91 | 14.91 | -0.27% | 34,615 |
| Oct 29, 2025 | 15.05 | 15.05 | 14.91 | 14.95 | 14.95 | -0.40% | 38,576 |
| Oct 28, 2025 | 15.00 | 15.03 | 14.99 | 15.01 | 15.01 | -0.13% | 25,098 |
| Oct 27, 2025 | 14.99 | 15.03 | 14.97 | 15.03 | 15.03 | 0.67% | 46,907 |
| Oct 24, 2025 | 14.96 | 14.96 | 14.93 | 14.93 | 14.93 | 0.40% | 19,420 |
| Oct 23, 2025 | 14.86 | 14.88 | 14.84 | 14.87 | 14.87 | 0.34% | 27,117 |
| Oct 22, 2025 | 14.86 | 14.86 | 14.78 | 14.82 | 14.82 | -0.20% | 35,972 |
| Oct 21, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.47% | 38,261 |
| Oct 20, 2025 | 14.91 | 14.92 | 14.89 | 14.92 | 14.92 | 0.81% | 47,897 |
| Oct 17, 2025 | 14.75 | 14.81 | 14.75 | 14.80 | 14.80 | -0.13% | 14,642 |
| Oct 16, 2025 | 14.81 | 14.88 | 14.79 | 14.82 | 14.82 | -0.07% | 28,567 |
| Oct 15, 2025 | 14.74 | 14.89 | 14.74 | 14.83 | 14.83 | 0.27% | 48,796 |
| Oct 14, 2025 | 14.73 | 14.81 | 14.67 | 14.79 | 14.79 | 1.23% | 30,559 |
| Oct 10, 2025 | 14.83 | 14.83 | 14.61 | 14.61 | 14.61 | -1.28% | 36,218 |