BMO Canadian Bank Income Index ETF (TSX:ZBI)
Canada · Delayed Price · Currency is CAD 31.04
+0.01 (0.03%)
Feb 12, 2026, 1:31 PM EST
TSX:ZBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 31.03 | 31.04 | 31.02 | 31.04 | - | 0.03% | - |
| Feb 11, 2026 | 31.04 | 31.04 | 31.03 | 31.03 | 31.03 | 0.03% | 3,900 |
| Feb 10, 2026 | 31.34 | 31.34 | 31.02 | 31.02 | 31.02 | 0.02% | 5,082 |
| Feb 9, 2026 | 31.01 | 31.02 | 31.01 | 31.02 | 31.02 | 0.05% | 7,956 |
| Feb 6, 2026 | 30.98 | 31.00 | 30.97 | 31.00 | 31.00 | 0.03% | 3,808 |
| Feb 5, 2026 | 31.00 | 31.00 | 30.99 | 30.99 | 30.99 | 0.03% | 2,286 |
| Feb 4, 2026 | 30.99 | 30.99 | 30.95 | 30.98 | 30.98 | 0.19% | 2,312 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.90 | 30.92 | 30.92 | -0.16% | 3,625 |
| Feb 2, 2026 | 30.87 | 30.98 | 30.87 | 30.97 | 30.97 | - | 3,925 |
| Jan 30, 2026 | 30.95 | 30.98 | 30.95 | 30.97 | 30.97 | -0.03% | 6,074 |
| Jan 29, 2026 | 30.98 | 30.98 | 30.96 | 30.98 | 30.98 | 0.10% | 6,365 |
| Jan 28, 2026 | 30.92 | 30.96 | 30.92 | 30.95 | 30.95 | -0.03% | 2,143 |
| Jan 27, 2026 | 30.99 | 30.99 | 30.92 | 30.96 | 30.96 | 0.10% | 4,545 |
| Jan 26, 2026 | 30.84 | 30.93 | 30.84 | 30.93 | 30.93 | 0.29% | 1,434 |
| Jan 23, 2026 | 30.82 | 30.91 | 30.82 | 30.84 | 30.84 | -0.19% | 3,042 |
| Jan 22, 2026 | 30.91 | 30.91 | 30.90 | 30.90 | 30.90 | 0.03% | 3,626 |
| Jan 21, 2026 | 30.87 | 30.89 | 30.87 | 30.89 | 30.89 | 0.03% | 2,261 |
| Jan 20, 2026 | 30.89 | 30.89 | 30.88 | 30.88 | 30.88 | -0.03% | 1,434 |
| Jan 19, 2026 | 30.91 | 30.91 | 30.88 | 30.89 | 30.89 | 0.02% | 4,102 |
| Jan 16, 2026 | 31.13 | 31.13 | 30.88 | 30.89 | 30.89 | 0.18% | 4,016 |
| Jan 15, 2026 | 30.88 | 30.89 | 30.83 | 30.83 | 30.83 | -0.16% | 1,246 |
| Jan 14, 2026 | 30.88 | 30.89 | 30.88 | 30.88 | 30.88 | 0.19% | 1,907 |
| Jan 13, 2026 | 30.85 | 30.85 | 30.82 | 30.82 | 30.82 | -0.10% | 332 |
| Jan 12, 2026 | 30.67 | 30.85 | 30.67 | 30.85 | 30.85 | - | 13,193 |
| Jan 9, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.06% | 615 |
| Jan 8, 2026 | 31.14 | 31.14 | 30.83 | 30.83 | 30.83 | - | 5,182 |
| Jan 7, 2026 | 30.73 | 30.84 | 30.73 | 30.83 | 30.83 | 0.16% | 1,148 |
| Jan 6, 2026 | 30.93 | 30.93 | 30.73 | 30.78 | 30.78 | -0.03% | 8,015 |
| Jan 5, 2026 | 31.00 | 31.00 | 30.73 | 30.79 | 30.79 | 0.16% | 5,273 |
| Jan 2, 2026 | 30.76 | 30.76 | 30.71 | 30.74 | 30.74 | -0.03% | 2,269 |
| Dec 31, 2025 | 30.75 | 30.76 | 30.73 | 30.75 | 30.75 | - | 4,555 |
| Dec 30, 2025 | 30.71 | 30.75 | 30.71 | 30.75 | 30.75 | -1.06% | 16,435 |
| Dec 29, 2025 | 31.49 | 31.49 | 31.08 | 31.08 | 30.76 | 0.39% | 7,725 |
| Dec 23, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.64 | -0.16% | 332 |
| Dec 22, 2025 | 31.02 | 31.02 | 31.00 | 31.01 | 30.69 | 0.05% | 365 |
| Dec 19, 2025 | 31.01 | 31.01 | 31.00 | 31.00 | 30.68 | 0.05% | 2,501 |
| Dec 18, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.66 | 0.03% | 1,725 |
| Dec 17, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.65 | -0.03% | 190 |
| Dec 16, 2025 | 30.99 | 30.99 | 30.98 | 30.98 | 30.66 | - | 804 |
| Dec 15, 2025 | 30.85 | 30.99 | 30.85 | 30.98 | 30.66 | 0.06% | 2,952 |
| Dec 12, 2025 | 30.96 | 30.96 | 30.95 | 30.96 | 30.64 | 0.03% | 3,273 |
| Dec 11, 2025 | 30.94 | 30.95 | 30.94 | 30.95 | 30.63 | 0.16% | 825 |
| Dec 10, 2025 | 30.83 | 30.93 | 30.83 | 30.90 | 30.58 | 0.13% | 5,033 |
| Dec 9, 2025 | 30.90 | 30.90 | 30.86 | 30.86 | 30.54 | -0.10% | 1,302 |
| Dec 8, 2025 | 30.91 | 30.91 | 30.89 | 30.89 | 30.57 | -0.03% | 1,331 |
| Dec 5, 2025 | 31.01 | 31.01 | 30.87 | 30.90 | 30.58 | -0.26% | 3,093 |
| Dec 4, 2025 | 30.97 | 30.98 | 30.97 | 30.98 | 30.66 | -0.03% | 2,332 |
| Dec 3, 2025 | 30.99 | 30.99 | 30.98 | 30.99 | 30.67 | 0.13% | 4,106 |
| Dec 2, 2025 | 30.94 | 30.95 | 30.94 | 30.95 | 30.63 | - | 605 |
| Dec 1, 2025 | 30.97 | 30.97 | 30.95 | 30.95 | 30.63 | -0.10% | 6,012 |