BMO Equal Weight Banks Index ETF (TSX:ZEB)
Canada · Delayed Price · Currency is CAD 53.12
+0.47 (0.89%)
Oct 15, 2025, 3:59 PM EDT
TSX:ZEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 52.75 | 53.15 | 52.75 | 53.12 | 53.12 | 0.89% | 986,651 |
| Oct 14, 2025 | 52.00 | 52.70 | 51.85 | 52.65 | 52.65 | 1.41% | 1,392,422 |
| Oct 10, 2025 | 52.38 | 52.58 | 51.90 | 51.92 | 51.92 | -0.67% | 1,349,900 |
| Oct 9, 2025 | 52.18 | 52.34 | 52.12 | 52.27 | 52.27 | 0.23% | 1,839,300 |
| Oct 8, 2025 | 52.83 | 52.83 | 52.06 | 52.15 | 52.15 | -1.02% | 1,659,223 |
| Oct 7, 2025 | 52.91 | 53.00 | 52.63 | 52.69 | 52.69 | -0.30% | 1,019,500 |
| Oct 6, 2025 | 53.01 | 53.03 | 52.44 | 52.85 | 52.85 | 0.09% | 860,134 |
| Oct 3, 2025 | 52.52 | 52.91 | 52.43 | 52.80 | 52.80 | 0.59% | 1,270,845 |
| Oct 2, 2025 | 52.51 | 52.55 | 52.15 | 52.49 | 52.49 | -0.02% | 1,333,009 |
| Oct 1, 2025 | 52.30 | 52.63 | 52.30 | 52.50 | 52.50 | 0.54% | 3,610,946 |
| Sep 30, 2025 | 52.22 | 52.40 | 51.86 | 52.22 | 52.22 | - | 2,506,836 |
| Sep 29, 2025 | 52.37 | 52.42 | 52.01 | 52.22 | 52.22 | -0.29% | 864,322 |
| Sep 26, 2025 | 52.34 | 52.48 | 52.25 | 52.37 | 52.23 | 0.33% | 1,620,626 |
| Sep 25, 2025 | 52.01 | 52.25 | 51.91 | 52.20 | 52.06 | 0.15% | 4,116,729 |
| Sep 24, 2025 | 52.32 | 52.46 | 52.05 | 52.12 | 51.98 | -0.34% | 1,327,310 |
| Sep 23, 2025 | 52.29 | 52.51 | 52.26 | 52.30 | 52.16 | 0.10% | 875,600 |
| Sep 22, 2025 | 52.18 | 52.34 | 52.05 | 52.25 | 52.10 | 0.25% | 1,940,700 |
| Sep 19, 2025 | 52.33 | 52.33 | 51.92 | 52.12 | 51.98 | 0.68% | 1,664,300 |
| Sep 18, 2025 | 51.64 | 51.96 | 51.60 | 51.77 | 51.63 | 0.15% | 3,615,000 |
| Sep 17, 2025 | 51.61 | 51.97 | 51.59 | 51.69 | 51.55 | 0.19% | 1,694,600 |
| Sep 16, 2025 | 51.29 | 51.61 | 51.14 | 51.59 | 51.45 | 0.64% | 1,182,400 |
| Sep 15, 2025 | 51.12 | 51.30 | 50.99 | 51.26 | 51.12 | 0.41% | 738,340 |
| Sep 12, 2025 | 51.26 | 51.31 | 51.03 | 51.05 | 50.91 | -0.45% | 2,144,645 |
| Sep 11, 2025 | 51.10 | 51.33 | 51.04 | 51.28 | 51.14 | 0.61% | 3,170,844 |
| Sep 10, 2025 | 50.85 | 51.07 | 50.79 | 50.97 | 50.83 | 0.45% | 1,236,407 |
| Sep 9, 2025 | 50.44 | 50.85 | 50.44 | 50.74 | 50.60 | 0.40% | 2,399,300 |
| Sep 8, 2025 | 50.48 | 50.58 | 50.27 | 50.54 | 50.40 | -0.02% | 1,159,300 |
| Sep 5, 2025 | 50.69 | 50.80 | 50.30 | 50.55 | 50.41 | - | 1,153,844 |
| Sep 4, 2025 | 50.32 | 50.55 | 50.23 | 50.55 | 50.41 | 0.74% | 3,463,002 |
| Sep 3, 2025 | 49.82 | 50.18 | 49.73 | 50.18 | 50.04 | 1.01% | 3,480,700 |
| Sep 2, 2025 | 49.39 | 49.71 | 49.23 | 49.68 | 49.54 | 0.14% | 1,158,200 |
| Aug 29, 2025 | 49.26 | 49.71 | 49.19 | 49.61 | 49.47 | 0.69% | 2,124,610 |
| Aug 28, 2025 | 50.13 | 50.15 | 49.03 | 49.27 | 49.13 | -0.77% | 2,442,600 |
| Aug 27, 2025 | 49.21 | 49.85 | 49.16 | 49.65 | 49.36 | 0.61% | 5,822,947 |
| Aug 26, 2025 | 48.40 | 49.36 | 48.38 | 49.35 | 49.06 | 2.45% | 7,329,000 |
| Aug 25, 2025 | 48.39 | 48.39 | 48.07 | 48.17 | 47.89 | -0.54% | 3,304,100 |
| Aug 22, 2025 | 48.25 | 48.50 | 48.18 | 48.43 | 48.15 | 0.64% | 3,424,049 |
| Aug 21, 2025 | 48.02 | 48.19 | 47.98 | 48.12 | 47.84 | 0.08% | 2,481,100 |
| Aug 20, 2025 | 48.17 | 48.19 | 47.99 | 48.08 | 47.80 | 0.04% | 2,385,640 |
| Aug 19, 2025 | 48.07 | 48.20 | 48.03 | 48.06 | 47.78 | 0.02% | 3,028,746 |
| Aug 18, 2025 | 48.07 | 48.07 | 47.94 | 48.05 | 47.77 | -0.04% | 557,700 |
| Aug 15, 2025 | 48.19 | 48.24 | 48.06 | 48.07 | 47.79 | -0.12% | 1,711,217 |
| Aug 14, 2025 | 47.90 | 48.13 | 47.79 | 48.13 | 47.85 | 0.52% | 2,032,549 |
| Aug 13, 2025 | 47.74 | 47.90 | 47.74 | 47.88 | 47.60 | 0.74% | 2,537,300 |
| Aug 12, 2025 | 47.33 | 47.60 | 47.33 | 47.53 | 47.25 | 0.57% | 1,224,815 |
| Aug 11, 2025 | 47.13 | 47.33 | 47.13 | 47.26 | 46.98 | 0.30% | 3,354,206 |
| Aug 8, 2025 | 46.95 | 47.21 | 46.95 | 47.12 | 46.84 | 0.53% | 932,818 |
| Aug 7, 2025 | 46.91 | 47.12 | 46.81 | 46.87 | 46.60 | - | 3,171,900 |
| Aug 6, 2025 | 46.86 | 47.01 | 46.74 | 46.87 | 46.60 | 0.19% | 929,303 |
| Aug 5, 2025 | 46.83 | 46.93 | 46.59 | 46.78 | 46.51 | 0.71% | 1,970,300 |