BMO Balanced ETF (TSX:ZBAL)
Canada · Delayed Price · Currency is CAD 14.77
-0.06 (-0.40%)
Oct 7, 2025, 3:49 PM EDT
TSX:ZBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.86 | 14.86 | 14.77 | 14.78 | 14.78 | -0.34% | 19,901 |
| Oct 6, 2025 | 14.80 | 14.84 | 14.80 | 14.83 | 14.83 | 0.07% | 18,639 |
| Oct 3, 2025 | 14.75 | 14.84 | 14.75 | 14.82 | 14.82 | 0.27% | 54,200 |
| Oct 2, 2025 | 14.81 | 14.81 | 14.74 | 14.78 | 14.78 | -1.14% | 29,248 |
| Oct 1, 2025 | 14.74 | 14.95 | 14.71 | 14.95 | 14.95 | 0.34% | 56,214 |
| Sep 30, 2025 | 14.77 | 14.90 | 14.65 | 14.90 | 14.90 | 0.20% | 43,900 |
| Sep 29, 2025 | 14.66 | 14.87 | 14.65 | 14.87 | 14.87 | 1.23% | 18,336 |
| Sep 26, 2025 | 14.73 | 14.73 | 14.67 | 14.69 | 14.62 | -0.74% | 11,700 |
| Sep 25, 2025 | 14.67 | 14.80 | 14.61 | 14.80 | 14.72 | 0.82% | 44,044 |
| Sep 24, 2025 | 14.81 | 14.81 | 14.67 | 14.68 | 14.61 | -0.07% | 10,100 |
| Sep 23, 2025 | 14.75 | 14.75 | 14.69 | 14.69 | 14.62 | -0.14% | 14,934 |
| Sep 22, 2025 | 14.74 | 14.74 | 14.65 | 14.71 | 14.63 | 0.41% | 34,742 |
| Sep 19, 2025 | 14.78 | 14.78 | 14.61 | 14.65 | 14.58 | 0.14% | 28,200 |
| Sep 18, 2025 | 14.69 | 14.69 | 14.59 | 14.63 | 14.56 | 0.34% | 53,800 |
| Sep 17, 2025 | 14.68 | 14.68 | 14.55 | 14.58 | 14.51 | -0.07% | 27,300 |
| Sep 16, 2025 | 14.67 | 14.67 | 14.58 | 14.59 | 14.52 | -0.07% | 16,133 |
| Sep 15, 2025 | 14.64 | 14.64 | 14.59 | 14.60 | 14.53 | 0.07% | 30,100 |
| Sep 12, 2025 | 14.69 | 14.69 | 14.57 | 14.59 | 14.52 | -0.14% | 29,913 |
| Sep 11, 2025 | 14.66 | 14.66 | 14.57 | 14.61 | 14.54 | 0.62% | 70,700 |
| Sep 10, 2025 | 14.52 | 14.54 | 14.48 | 14.52 | 14.45 | 0.28% | 30,906 |
| Sep 9, 2025 | 14.54 | 14.54 | 14.44 | 14.48 | 14.41 | 0.14% | 48,000 |
| Sep 8, 2025 | 14.53 | 14.53 | 14.42 | 14.46 | 14.39 | 0.28% | 32,600 |
| Sep 5, 2025 | 14.53 | 14.53 | 14.37 | 14.42 | 14.35 | 0.42% | 42,400 |
| Sep 4, 2025 | 14.30 | 14.36 | 14.30 | 14.36 | 14.29 | 0.63% | 29,739 |
| Sep 3, 2025 | 14.23 | 14.28 | 14.23 | 14.27 | 14.20 | 0.56% | 29,600 |
| Sep 2, 2025 | 14.27 | 14.35 | 14.14 | 14.19 | 14.12 | -0.49% | 68,936 |
| Aug 29, 2025 | 14.33 | 14.33 | 14.24 | 14.26 | 14.19 | -0.14% | 27,300 |
| Aug 28, 2025 | 14.33 | 14.33 | 14.26 | 14.28 | 14.21 | - | 24,700 |
| Aug 27, 2025 | 14.34 | 14.34 | 14.25 | 14.28 | 14.21 | 0.14% | 30,600 |
| Aug 26, 2025 | 14.22 | 14.27 | 14.22 | 14.26 | 14.19 | 0.07% | 63,500 |
| Aug 25, 2025 | 14.34 | 14.34 | 14.25 | 14.25 | 14.18 | -0.42% | 36,637 |
| Aug 22, 2025 | 14.27 | 14.33 | 14.25 | 14.31 | 14.24 | 0.85% | 36,400 |
| Aug 21, 2025 | 14.28 | 14.28 | 14.17 | 14.19 | 14.12 | 0.07% | 26,200 |
| Aug 20, 2025 | 14.29 | 14.29 | 14.16 | 14.18 | 14.11 | -0.21% | 10,200 |
| Aug 19, 2025 | 14.30 | 14.30 | 14.20 | 14.21 | 14.14 | 0.14% | 95,800 |
| Aug 18, 2025 | 14.29 | 14.29 | 14.19 | 14.19 | 14.12 | -0.14% | 31,300 |
| Aug 15, 2025 | 14.28 | 14.28 | 14.20 | 14.21 | 14.14 | - | 60,273 |
| Aug 14, 2025 | 14.26 | 14.26 | 14.21 | 14.21 | 14.14 | -0.07% | 21,381 |
| Aug 13, 2025 | 14.22 | 14.23 | 14.21 | 14.22 | 14.15 | 0.35% | 19,437 |
| Aug 12, 2025 | 14.16 | 14.17 | 14.11 | 14.17 | 14.10 | 0.50% | 45,423 |
| Aug 11, 2025 | 14.16 | 14.16 | 14.10 | 14.10 | 14.03 | - | 19,530 |
| Aug 8, 2025 | 14.13 | 14.13 | 14.08 | 14.10 | 14.03 | 0.36% | 35,178 |
| Aug 7, 2025 | 14.15 | 14.15 | 14.03 | 14.05 | 13.98 | - | 74,064 |
| Aug 6, 2025 | 14.06 | 14.06 | 14.03 | 14.05 | 13.98 | 0.29% | 19,257 |
| Aug 5, 2025 | 14.08 | 14.11 | 14.00 | 14.01 | 13.94 | 0.79% | 14,388 |
| Aug 1, 2025 | 13.94 | 13.94 | 13.88 | 13.90 | 13.83 | -0.64% | 49,713 |
| Jul 31, 2025 | 14.04 | 14.06 | 13.99 | 13.99 | 13.92 | -0.21% | 32,850 |
| Jul 30, 2025 | 14.07 | 14.07 | 13.99 | 14.02 | 13.95 | -0.07% | 25,536 |
| Jul 29, 2025 | 14.08 | 14.08 | 14.02 | 14.03 | 13.96 | 0.21% | 29,838 |
| Jul 28, 2025 | 14.03 | 14.04 | 13.98 | 14.00 | 13.93 | -0.21% | 18,243 |