BMO Equal Weight Banks Index ETF (TSX:ZEB)
46.45
-0.20 (-0.43%)
Aug 1, 2025, 3:59 PM EDT
TSX:ZEB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 46.20 | 46.52 | 46.10 | 46.45 | 46.45 | -0.43% | 3,049,304 |
Jul 31, 2025 | 46.74 | 46.82 | 46.51 | 46.65 | 46.65 | -0.47% | 4,273,047 |
Jul 30, 2025 | 46.92 | 47.17 | 46.78 | 46.87 | 46.87 | -0.30% | 1,465,117 |
Jul 29, 2025 | 47.28 | 47.30 | 46.87 | 47.01 | 46.87 | -0.44% | 1,551,040 |
Jul 28, 2025 | 47.42 | 47.42 | 47.10 | 47.22 | 47.07 | -0.42% | 658,506 |
Jul 25, 2025 | 47.22 | 47.43 | 47.08 | 47.42 | 47.27 | 0.47% | 571,200 |
Jul 24, 2025 | 47.30 | 47.38 | 47.19 | 47.20 | 47.05 | -0.11% | 1,291,300 |
Jul 23, 2025 | 47.17 | 47.34 | 47.17 | 47.25 | 47.10 | 0.34% | 1,058,900 |
Jul 22, 2025 | 47.00 | 47.14 | 46.99 | 47.09 | 46.94 | 0.13% | 603,700 |
Jul 21, 2025 | 46.97 | 47.14 | 46.95 | 47.03 | 46.88 | 0.15% | 550,800 |
Jul 18, 2025 | 47.03 | 47.03 | 46.85 | 46.96 | 46.82 | -0.06% | 1,034,836 |
Jul 17, 2025 | 46.53 | 47.06 | 46.47 | 46.99 | 46.85 | 0.82% | 3,134,221 |
Jul 16, 2025 | 46.35 | 46.62 | 46.21 | 46.61 | 46.47 | 0.63% | 1,415,300 |
Jul 15, 2025 | 46.50 | 46.51 | 46.25 | 46.32 | 46.18 | -0.41% | 870,518 |
Jul 14, 2025 | 46.46 | 46.54 | 46.31 | 46.51 | 46.37 | -0.02% | 903,000 |
Jul 11, 2025 | 46.60 | 46.60 | 46.33 | 46.52 | 46.38 | -0.51% | 2,233,100 |
Jul 10, 2025 | 46.48 | 46.87 | 46.47 | 46.76 | 46.62 | 0.54% | 1,719,100 |
Jul 9, 2025 | 46.32 | 46.59 | 46.32 | 46.51 | 46.37 | 0.54% | 1,846,400 |
Jul 8, 2025 | 46.28 | 46.30 | 46.07 | 46.26 | 46.12 | 0.04% | 2,173,100 |
Jul 7, 2025 | 46.28 | 46.58 | 46.21 | 46.24 | 46.10 | -0.06% | 4,442,735 |
Jul 4, 2025 | 46.20 | 46.34 | 46.20 | 46.27 | 46.13 | -0.02% | 692,616 |
Jul 3, 2025 | 46.12 | 46.32 | 46.08 | 46.28 | 46.14 | 0.56% | 4,146,937 |
Jul 2, 2025 | 45.93 | 46.08 | 45.82 | 46.02 | 45.88 | 0.63% | 2,733,604 |
Jun 30, 2025 | 45.53 | 45.81 | 45.45 | 45.73 | 45.73 | 0.79% | 3,554,000 |
Jun 27, 2025 | 45.20 | 45.56 | 45.20 | 45.37 | 45.37 | -0.09% | 3,175,000 |
Jun 26, 2025 | 45.07 | 45.41 | 45.07 | 45.41 | 45.26 | 0.87% | 3,302,300 |
Jun 25, 2025 | 45.03 | 45.08 | 44.90 | 45.02 | 44.88 | -0.02% | 985,100 |
Jun 24, 2025 | 44.94 | 45.18 | 44.93 | 45.03 | 44.89 | 0.67% | 3,665,200 |
Jun 23, 2025 | 44.51 | 44.75 | 44.42 | 44.73 | 44.59 | 0.43% | 2,157,700 |
Jun 20, 2025 | 44.84 | 44.84 | 44.41 | 44.54 | 44.40 | 0.04% | 855,745 |
Jun 19, 2025 | 44.45 | 44.53 | 44.32 | 44.52 | 44.38 | -0.04% | 340,642 |
Jun 18, 2025 | 44.46 | 44.67 | 44.46 | 44.54 | 44.40 | 0.32% | 1,298,500 |
Jun 17, 2025 | 44.34 | 44.51 | 44.29 | 44.40 | 44.26 | -0.05% | 431,937 |
Jun 16, 2025 | 44.32 | 44.66 | 44.32 | 44.42 | 44.28 | 0.50% | 1,055,323 |
Jun 13, 2025 | 44.18 | 44.34 | 44.05 | 44.20 | 44.06 | -0.41% | 1,594,834 |
Jun 12, 2025 | 44.29 | 44.38 | 44.22 | 44.38 | 44.24 | 0.18% | 966,347 |
Jun 11, 2025 | 44.55 | 44.55 | 44.25 | 44.30 | 44.16 | -0.27% | 1,081,400 |
Jun 10, 2025 | 44.45 | 44.58 | 44.42 | 44.42 | 44.28 | -0.09% | 915,400 |
Jun 9, 2025 | 44.32 | 44.57 | 44.32 | 44.46 | 44.32 | 0.07% | 1,173,707 |
Jun 6, 2025 | 44.45 | 44.54 | 44.37 | 44.43 | 44.29 | 0.45% | 1,397,504 |
Jun 5, 2025 | 44.26 | 44.33 | 44.03 | 44.23 | 44.09 | 0.14% | 1,023,524 |
Jun 4, 2025 | 44.29 | 44.30 | 44.07 | 44.17 | 44.03 | -0.18% | 554,800 |
Jun 3, 2025 | 44.25 | 44.39 | 44.15 | 44.25 | 44.11 | 0.16% | 928,337 |
Jun 2, 2025 | 44.11 | 44.21 | 43.96 | 44.18 | 44.04 | - | 1,147,400 |
May 30, 2025 | 44.02 | 44.32 | 44.00 | 44.18 | 44.04 | 0.09% | 1,490,131 |
May 29, 2025 | 44.43 | 44.51 | 43.88 | 44.14 | 44.00 | -0.52% | 2,932,400 |
May 28, 2025 | 44.31 | 44.65 | 44.31 | 44.37 | 44.08 | 0.70% | 2,285,313 |
May 27, 2025 | 43.66 | 44.13 | 43.60 | 44.06 | 43.78 | 0.78% | 2,354,800 |
May 26, 2025 | 43.80 | 43.88 | 43.66 | 43.72 | 43.44 | 0.30% | 551,702 |
May 23, 2025 | 43.26 | 43.69 | 43.11 | 43.59 | 43.31 | 0.23% | 1,709,640 |