BMO Canadian Bank Income Index ETF (TSX:ZBI)
Canada · Delayed Price · Currency is CAD 30.91
-0.04 (-0.13%)
Sep 12, 2025, 2:03 PM EDT
TSX:ZBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.90 | 30.95 | 30.89 | 30.91 | - | -0.13% | 200 |
| Sep 11, 2025 | 30.93 | 30.96 | 30.93 | 30.95 | - | - | 2,700 |
| Sep 10, 2025 | 30.95 | 30.96 | 30.95 | 30.95 | - | 0.10% | 2,200 |
| Sep 9, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | -0.03% | 300 |
| Sep 8, 2025 | 30.80 | 30.93 | 30.80 | 30.93 | - | 0.45% | 1,700 |
| Sep 5, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | -0.06% | - |
| Sep 4, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | - | - | 1,200 |
| Sep 3, 2025 | 30.79 | 30.81 | 30.79 | 30.81 | - | 0.10% | 2,900 |
| Sep 2, 2025 | 30.85 | 30.85 | 30.77 | 30.78 | - | - | 8,400 |
| Aug 29, 2025 | 30.75 | 30.79 | 30.75 | 30.78 | - | 0.10% | 7,500 |
| Aug 28, 2025 | 30.74 | 30.75 | 30.74 | 30.75 | - | 0.07% | 1,300 |
| Aug 27, 2025 | 30.72 | 30.73 | 30.72 | 30.73 | - | 0.03% | 3,400 |
| Aug 26, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | 0.16% | 3,600 |
| Aug 25, 2025 | 30.72 | 30.72 | 30.67 | 30.67 | - | -0.16% | 2,300 |
| Aug 22, 2025 | 30.71 | 30.72 | 30.71 | 30.72 | - | 0.07% | 2,600 |
| Aug 21, 2025 | 30.72 | 30.72 | 30.70 | 30.70 | - | -0.10% | 2,400 |
| Aug 20, 2025 | 30.72 | 30.73 | 30.72 | 30.73 | - | 0.03% | 1,200 |
| Aug 19, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | 0.07% | 3,600 |
| Aug 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | 0.03% | 900 |
| Aug 15, 2025 | 30.75 | 30.75 | 30.69 | 30.69 | - | - | 1,600 |
| Aug 14, 2025 | 30.72 | 30.72 | 30.67 | 30.69 | - | 0.07% | 2,900 |
| Aug 13, 2025 | 30.71 | 30.71 | 30.66 | 30.67 | - | -0.07% | 2,200 |
| Aug 12, 2025 | 30.67 | 30.69 | 30.67 | 30.69 | - | 0.10% | 3,800 |
| Aug 11, 2025 | 30.72 | 30.72 | 30.66 | 30.66 | - | -0.13% | 200 |
| Aug 8, 2025 | 30.69 | 30.71 | 30.69 | 30.70 | - | 0.07% | 2,400 |
| Aug 7, 2025 | 30.69 | 30.69 | 30.68 | 30.68 | - | - | 2,100 |
| Aug 6, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | - | - | 2,000 |
| Aug 5, 2025 | 30.97 | 30.97 | 30.67 | 30.68 | - | 0.07% | 3,400 |
| Aug 1, 2025 | 30.65 | 30.67 | 30.65 | 30.66 | - | 0.46% | 3,700 |
| Jul 31, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | -0.23% | 300 |
| Jul 30, 2025 | 30.50 | 30.59 | 30.50 | 30.59 | - | -0.13% | 700 |
| Jul 29, 2025 | 30.61 | 30.63 | 30.61 | 30.63 | - | 0.26% | 1,300 |
| Jul 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | - | 600 |
| Jul 25, 2025 | 30.54 | 30.55 | 30.54 | 30.55 | - | 0.10% | 300 |
| Jul 24, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | 0.03% | 300 |
| Jul 23, 2025 | 30.52 | 30.53 | 30.51 | 30.51 | - | -0.07% | 3,100 |
| Jul 22, 2025 | 30.52 | 30.53 | 30.52 | 30.53 | - | 0.07% | 2,300 |
| Jul 21, 2025 | 30.41 | 30.52 | 30.41 | 30.51 | - | 0.23% | 3,600 |
| Jul 18, 2025 | 30.45 | 30.46 | 30.44 | 30.44 | - | -0.07% | 2,000 |
| Jul 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | 0.03% | 100 |
| Jul 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | 0.16% | 1,300 |
| Jul 15, 2025 | 30.43 | 30.43 | 30.40 | 30.40 | - | -0.20% | 1,300 |
| Jul 14, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | 0.10% | 800 |
| Jul 11, 2025 | 30.46 | 30.46 | 30.43 | 30.43 | - | -0.16% | 700 |
| Jul 10, 2025 | 30.50 | 30.50 | 30.45 | 30.48 | - | -0.07% | 600 |
| Jul 9, 2025 | 30.47 | 30.50 | 30.46 | 30.50 | - | 0.13% | 6,400 |
| Jul 8, 2025 | 30.47 | 30.47 | 30.44 | 30.46 | - | -0.03% | 2,600 |
| Jul 7, 2025 | 30.45 | 30.47 | 30.45 | 30.47 | - | 0.16% | 3,800 |
| Jul 4, 2025 | 30.46 | 30.46 | 30.42 | 30.42 | - | 0.07% | 1,400 |
| Jul 3, 2025 | 30.41 | 30.41 | 30.40 | 30.40 | - | 0.07% | 1,800 |