BMO Canadian Bank Income Index ETF (TSX:ZBI)
Canada
· Delayed Price · Currency is CAD 30.25
-0.05 (-0.17%)
May 2, 2025, 4:00 PM EDT
TSX:ZBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 30.30 | 30.30 | 30.25 | 30.25 | - | -0.17% | 5,600 |
| May 1, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | -0.03% | 600 |
| Apr 30, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | - | 0.20% | 100 |
| Apr 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | 0.07% | 3,800 |
| Apr 28, 2025 | 30.26 | 30.26 | 30.20 | 30.23 | - | - | 2,800 |
| Apr 25, 2025 | 30.20 | 30.23 | 30.20 | 30.23 | - | 0.10% | 5,100 |
| Apr 24, 2025 | 30.16 | 30.20 | 30.14 | 30.20 | - | 0.30% | 8,400 |
| Apr 23, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | - | - |
| Apr 22, 2025 | 30.14 | 30.14 | 30.11 | 30.11 | - | -0.07% | 500 |
| Apr 21, 2025 | 30.14 | 30.14 | 30.08 | 30.13 | - | -0.10% | 1,000 |
| Apr 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | - | 1,900 |
| Apr 16, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | 0.20% | 2,700 |
| Apr 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | 0.13% | 200 |
| Apr 14, 2025 | 30.03 | 30.06 | 30.03 | 30.06 | - | 0.10% | 1,800 |
| Apr 11, 2025 | 30.02 | 30.05 | 30.02 | 30.03 | - | -0.03% | 4,700 |
| Apr 10, 2025 | 29.95 | 30.04 | 29.95 | 30.04 | - | -0.20% | 200 |
| Apr 9, 2025 | 30.05 | 30.10 | 30.05 | 30.10 | - | -0.27% | 2,500 |
| Apr 8, 2025 | 30.16 | 30.18 | 30.15 | 30.18 | - | 0.63% | 2,800 |
| Apr 7, 2025 | 30.02 | 30.02 | 29.99 | 29.99 | - | -0.73% | 2,400 |
| Apr 4, 2025 | 30.25 | 30.25 | 30.21 | 30.21 | - | -0.43% | 1,200 |
| Apr 3, 2025 | 30.35 | 30.37 | 30.33 | 30.34 | - | - | 17,400 |
| Apr 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | - | -0.10% | 100 |
| Apr 1, 2025 | 30.38 | 30.38 | 30.37 | 30.37 | - | 0.03% | 1,200 |
| Mar 31, 2025 | 30.35 | 30.36 | 30.34 | 30.36 | - | -0.10% | 2,600 |
| Mar 28, 2025 | 30.49 | 30.49 | 30.33 | 30.39 | - | -0.62% | 21,400 |
| Mar 27, 2025 | 30.59 | 30.59 | 30.58 | 30.58 | - | -0.03% | 1,100 |
| Mar 26, 2025 | 30.59 | 30.60 | 30.59 | 30.59 | - | -0.13% | 4,200 |
| Mar 25, 2025 | 30.63 | 30.65 | 30.62 | 30.63 | - | 0.13% | 5,800 |
| Mar 24, 2025 | 30.64 | 30.64 | 30.59 | 30.59 | - | - | 3,900 |
| Mar 21, 2025 | 30.61 | 30.61 | 30.59 | 30.59 | - | -0.07% | 900 |
| Mar 20, 2025 | 30.64 | 30.64 | 30.60 | 30.61 | - | - | 3,200 |
| Mar 19, 2025 | 30.74 | 30.74 | 30.59 | 30.61 | - | 0.13% | 5,700 |
| Mar 18, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | - | -0.03% | 300 |
| Mar 17, 2025 | 30.62 | 30.62 | 30.58 | 30.58 | - | 0.03% | 1,700 |
| Mar 14, 2025 | 30.57 | 30.58 | 30.56 | 30.57 | - | -0.03% | 5,800 |
| Mar 13, 2025 | 30.58 | 30.58 | 30.57 | 30.58 | - | -0.13% | 3,100 |
| Mar 12, 2025 | 30.64 | 30.64 | 30.61 | 30.62 | - | -0.10% | 3,200 |
| Mar 11, 2025 | 30.68 | 30.68 | 30.65 | 30.65 | - | - | 3,100 |
| Mar 10, 2025 | 30.68 | 30.68 | 30.64 | 30.65 | - | -0.03% | 2,000 |
| Mar 7, 2025 | 30.60 | 30.67 | 30.60 | 30.66 | - | 0.20% | 4,100 |
| Mar 6, 2025 | 30.67 | 30.67 | 30.60 | 30.60 | - | -0.26% | 6,000 |
| Mar 5, 2025 | 30.69 | 30.69 | 30.67 | 30.68 | - | -0.10% | 9,000 |
| Mar 4, 2025 | 30.71 | 30.72 | 30.62 | 30.71 | - | - | 2,400 |
| Mar 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | - | - | 1,500 |
| Feb 28, 2025 | 30.69 | 30.71 | 30.69 | 30.71 | - | 0.10% | 1,700 |
| Feb 27, 2025 | 30.64 | 30.69 | 30.64 | 30.68 | - | 0.10% | 3,700 |
| Feb 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | 0.23% | 200 |
| Feb 25, 2025 | 30.68 | 30.68 | 30.58 | 30.58 | - | -0.16% | 4,900 |
| Feb 24, 2025 | 30.62 | 30.65 | 30.61 | 30.63 | - | 0.23% | 3,600 |
| Feb 21, 2025 | 30.61 | 30.63 | 30.56 | 30.56 | - | - | 6,100 |