BMO Equal Weight US Banks Index ETF (TSX:ZBK)
33.22
+0.87 (2.69%)
May 2, 2025, 3:59 PM EDT
TSX:ZBK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 32.72 | 33.26 | 32.69 | 33.22 | 33.22 | 2.69% | 48,700 |
May 1, 2025 | 31.95 | 32.62 | 31.94 | 32.35 | 32.35 | 1.00% | 60,600 |
Apr 30, 2025 | 31.73 | 32.03 | 31.41 | 32.03 | 32.03 | -1.14% | 55,020 |
Apr 29, 2025 | 31.97 | 32.43 | 31.89 | 32.40 | 32.40 | 1.12% | 20,200 |
Apr 28, 2025 | 32.16 | 32.25 | 31.80 | 32.04 | 32.04 | 0.31% | 26,900 |
Apr 25, 2025 | 32.09 | 32.09 | 31.74 | 31.94 | 31.94 | -0.53% | 19,708 |
Apr 24, 2025 | 31.73 | 32.19 | 31.26 | 32.11 | 32.11 | 1.81% | 28,600 |
Apr 23, 2025 | 31.65 | 32.52 | 31.40 | 31.54 | 31.54 | 2.70% | 85,706 |
Apr 22, 2025 | 30.19 | 30.74 | 30.19 | 30.71 | 30.71 | 3.30% | 48,400 |
Apr 21, 2025 | 30.00 | 30.00 | 29.49 | 29.73 | 29.73 | -1.95% | 31,000 |
Apr 17, 2025 | 29.99 | 30.64 | 29.99 | 30.32 | 30.32 | 0.97% | 40,100 |
Apr 16, 2025 | 30.32 | 30.49 | 29.78 | 30.03 | 30.03 | -2.12% | 23,800 |
Apr 15, 2025 | 30.62 | 31.04 | 30.62 | 30.68 | 30.68 | 2.16% | 53,700 |
Apr 14, 2025 | 30.24 | 30.30 | 29.75 | 30.03 | 30.03 | 1.38% | 35,900 |
Apr 11, 2025 | 29.33 | 29.72 | 28.80 | 29.62 | 29.62 | -0.20% | 76,940 |
Apr 10, 2025 | 30.62 | 30.89 | 28.89 | 29.68 | 29.68 | -6.28% | 190,628 |
Apr 9, 2025 | 28.78 | 31.93 | 28.46 | 31.67 | 31.67 | 7.32% | 291,400 |
Apr 8, 2025 | 30.72 | 31.10 | 29.05 | 29.51 | 29.51 | -1.17% | 113,800 |
Apr 7, 2025 | 28.51 | 30.80 | 28.43 | 29.86 | 29.86 | 1.05% | 233,500 |
Apr 4, 2025 | 29.87 | 30.25 | 28.60 | 29.55 | 29.55 | -4.71% | 220,500 |
Apr 3, 2025 | 33.25 | 33.25 | 31.00 | 31.01 | 31.01 | -12.30% | 194,800 |
Apr 2, 2025 | 34.41 | 35.36 | 34.39 | 35.36 | 35.36 | 1.96% | 14,600 |
Apr 1, 2025 | 35.20 | 35.20 | 34.55 | 34.68 | 34.68 | -1.53% | 27,900 |
Mar 31, 2025 | 34.12 | 35.25 | 34.12 | 35.22 | 35.22 | 1.91% | 46,900 |
Mar 28, 2025 | 35.40 | 35.40 | 34.35 | 34.56 | 34.56 | -2.76% | 70,327 |
Mar 27, 2025 | 35.62 | 35.95 | 35.54 | 35.54 | 35.34 | -0.98% | 22,500 |
Mar 26, 2025 | 36.29 | 36.50 | 35.82 | 35.89 | 35.69 | -0.61% | 64,723 |
Mar 25, 2025 | 36.28 | 36.29 | 36.02 | 36.11 | 35.91 | -0.08% | 5,700 |
Mar 24, 2025 | 35.62 | 36.24 | 35.62 | 36.14 | 35.94 | 2.18% | 30,419 |
Mar 21, 2025 | 35.08 | 35.40 | 34.98 | 35.37 | 35.18 | 0.06% | 41,708 |
Mar 20, 2025 | 35.03 | 35.68 | 35.03 | 35.35 | 35.16 | 0.26% | 14,700 |
Mar 19, 2025 | 34.85 | 35.45 | 34.60 | 35.26 | 35.07 | 1.76% | 10,900 |
Mar 18, 2025 | 34.70 | 34.72 | 34.49 | 34.65 | 34.46 | -0.17% | 22,542 |
Mar 17, 2025 | 34.41 | 34.82 | 34.30 | 34.71 | 34.52 | 0.38% | 15,745 |
Mar 14, 2025 | 33.84 | 34.58 | 33.84 | 34.58 | 34.39 | 2.67% | 26,514 |
Mar 13, 2025 | 33.92 | 34.30 | 33.67 | 33.68 | 33.50 | -0.97% | 33,100 |
Mar 12, 2025 | 34.36 | 34.36 | 33.72 | 34.01 | 33.82 | 0.59% | 42,600 |
Mar 11, 2025 | 34.18 | 34.43 | 33.75 | 33.81 | 33.62 | -1.05% | 92,546 |
Mar 10, 2025 | 34.88 | 34.91 | 33.90 | 34.17 | 33.98 | -3.72% | 58,400 |
Mar 7, 2025 | 35.35 | 35.57 | 34.70 | 35.49 | 35.30 | 0.06% | 50,100 |
Mar 6, 2025 | 35.64 | 35.86 | 35.17 | 35.47 | 35.27 | -1.96% | 59,306 |
Mar 5, 2025 | 36.27 | 36.54 | 35.88 | 36.18 | 35.98 | -1.26% | 77,829 |
Mar 4, 2025 | 37.61 | 37.61 | 36.08 | 36.64 | 36.43 | -4.36% | 79,700 |
Mar 3, 2025 | 38.69 | 39.10 | 38.16 | 38.31 | 38.10 | -1.44% | 70,000 |
Feb 28, 2025 | 38.15 | 38.87 | 38.15 | 38.87 | 38.66 | 1.78% | 35,600 |
Feb 27, 2025 | 38.30 | 38.65 | 38.14 | 38.19 | 37.98 | 0.79% | 33,321 |
Feb 26, 2025 | 38.20 | 38.22 | 37.76 | 37.89 | 37.68 | 0.96% | 23,800 |
Feb 25, 2025 | 37.56 | 37.79 | 37.29 | 37.53 | 37.32 | -0.64% | 28,143 |
Feb 24, 2025 | 37.89 | 38.06 | 37.50 | 37.77 | 37.56 | -0.24% | 20,100 |
Feb 21, 2025 | 38.62 | 38.74 | 37.82 | 37.86 | 37.65 | -1.82% | 32,717 |