BMO Equal Weight Banks Index ETF (TSX:ZEB)
Canada · Delayed Price · Currency is CAD 76.28
+0.12 (0.16%)
Jul 31, 2026, 3:59 PM EST
TSX:ZEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 76.33 | 76.78 | 76.21 | 76.28 | 76.28 | 0.16% | 1,132,376 |
| Jul 30, 2026 | 75.59 | 76.41 | 75.50 | 76.16 | 76.16 | 1.73% | 828,569 |
| Jul 29, 2026 | 77.11 | 77.11 | 74.81 | 75.01 | 74.86 | -3.21% | 1,860,895 |
| Jul 28, 2026 | 76.34 | 77.54 | 75.80 | 77.50 | 77.35 | 1.12% | 1,929,077 |
| Jul 27, 2026 | 76.73 | 77.09 | 76.05 | 76.64 | 76.49 | 0.46% | 1,836,163 |
| Jul 24, 2026 | 75.96 | 76.51 | 75.90 | 76.29 | 76.14 | 0.65% | 1,153,296 |
| Jul 23, 2026 | 76.09 | 76.09 | 75.33 | 75.80 | 75.65 | -1.19% | 1,194,021 |
| Jul 22, 2026 | 76.60 | 77.25 | 76.44 | 76.71 | 76.56 | 0.08% | 1,386,399 |
| Jul 21, 2026 | 76.57 | 76.86 | 76.10 | 76.65 | 76.50 | 0.41% | 1,285,678 |
| Jul 20, 2026 | 78.18 | 78.38 | 76.26 | 76.34 | 76.19 | -2.27% | 3,163,030 |
| Jul 17, 2026 | 77.69 | 78.82 | 77.36 | 78.11 | 77.96 | -0.32% | 1,560,736 |
| Jul 16, 2026 | 78.68 | 78.75 | 77.85 | 78.36 | 78.21 | -0.50% | 1,451,174 |
| Jul 15, 2026 | 77.74 | 78.77 | 77.74 | 78.75 | 78.59 | 1.56% | 2,375,856 |
| Jul 14, 2026 | 76.95 | 77.95 | 76.95 | 77.54 | 77.39 | 0.73% | 881,241 |
| Jul 13, 2026 | 77.04 | 77.47 | 76.50 | 76.98 | 76.83 | -0.14% | 1,975,280 |
| Jul 10, 2026 | 76.05 | 77.18 | 76.00 | 77.09 | 76.94 | 1.53% | 2,318,430 |
| Jul 9, 2026 | 75.40 | 76.09 | 75.36 | 75.93 | 75.78 | 1.23% | 1,496,019 |
| Jul 8, 2026 | 76.21 | 76.37 | 74.52 | 75.01 | 74.86 | -2.10% | 4,171,764 |
| Jul 7, 2026 | 76.13 | 76.66 | 75.76 | 76.62 | 76.47 | 0.56% | 4,826,301 |
| Jul 6, 2026 | 75.40 | 76.19 | 75.40 | 76.19 | 76.04 | 1.22% | 1,360,980 |
| Jul 3, 2026 | 75.09 | 75.74 | 75.09 | 75.27 | 75.12 | 0.52% | 139,073 |
| Jul 2, 2026 | 76.35 | 76.44 | 74.57 | 74.88 | 74.73 | -1.40% | 1,492,923 |
| Jun 30, 2026 | 75.45 | 76.07 | 75.31 | 75.94 | 75.79 | 0.73% | 1,259,244 |
| Jun 29, 2026 | 75.16 | 75.48 | 74.85 | 75.39 | 75.24 | 0.68% | 2,589,932 |
| Jun 26, 2026 | 75.30 | 75.35 | 74.76 | 75.03 | 74.73 | -0.53% | 2,684,201 |
| Jun 25, 2026 | 75.23 | 75.70 | 75.14 | 75.43 | 75.13 | 0.64% | 4,270,757 |
| Jun 24, 2026 | 75.42 | 75.46 | 74.62 | 74.95 | 74.65 | -0.48% | 2,715,835 |
| Jun 23, 2026 | 74.59 | 75.42 | 74.28 | 75.31 | 75.01 | 0.40% | 932,794 |
| Jun 22, 2026 | 74.56 | 75.18 | 74.56 | 75.01 | 74.71 | 0.47% | 3,156,782 |
| Jun 19, 2026 | 74.47 | 75.18 | 74.40 | 74.66 | 74.37 | 0.57% | 656,274 |
| Jun 18, 2026 | 74.38 | 74.64 | 74.11 | 74.24 | 73.95 | 0.51% | 1,789,015 |
| Jun 17, 2026 | 73.19 | 74.03 | 73.19 | 73.86 | 73.57 | 1.03% | 1,954,279 |
| Jun 16, 2026 | 72.73 | 73.24 | 72.56 | 73.11 | 72.82 | 0.94% | 7,808,300 |
| Jun 15, 2026 | 72.93 | 73.00 | 71.95 | 72.43 | 72.14 | 0.29% | 5,826,598 |
| Jun 12, 2026 | 71.76 | 72.53 | 71.76 | 72.22 | 71.94 | 1.12% | 1,584,076 |
| Jun 11, 2026 | 70.85 | 71.59 | 70.59 | 71.42 | 71.14 | 1.33% | 3,533,486 |
| Jun 10, 2026 | 70.57 | 71.13 | 70.40 | 70.48 | 70.20 | -0.31% | 1,706,044 |
| Jun 9, 2026 | 70.35 | 70.94 | 70.02 | 70.70 | 70.42 | 0.83% | 2,143,421 |
| Jun 8, 2026 | 69.98 | 70.46 | 69.84 | 70.12 | 69.84 | 0.59% | 747,497 |
| Jun 5, 2026 | 69.64 | 70.09 | 69.40 | 69.71 | 69.44 | -0.17% | 1,423,059 |
| Jun 4, 2026 | 68.96 | 69.95 | 68.88 | 69.83 | 69.55 | 1.64% | 1,265,876 |
| Jun 3, 2026 | 68.75 | 69.35 | 68.62 | 68.70 | 68.43 | -0.43% | 856,432 |
| Jun 2, 2026 | 67.59 | 69.04 | 67.59 | 69.00 | 68.73 | 1.98% | 1,279,019 |
| Jun 1, 2026 | 68.45 | 68.63 | 67.59 | 67.66 | 67.39 | -1.18% | 1,391,676 |
| May 29, 2026 | 68.54 | 69.01 | 67.69 | 68.47 | 68.20 | 0.04% | 1,206,892 |
| May 28, 2026 | 69.42 | 69.42 | 68.17 | 68.44 | 68.17 | -1.45% | 3,278,480 |
| May 27, 2026 | 69.73 | 70.38 | 69.30 | 69.59 | 69.17 | -0.47% | 3,568,397 |
| May 26, 2026 | 70.10 | 70.44 | 69.52 | 69.92 | 69.50 | -0.47% | 926,365 |
| May 25, 2026 | 70.09 | 70.54 | 70.03 | 70.25 | 69.83 | 0.88% | 588,939 |
| May 22, 2026 | 69.64 | 69.80 | 69.47 | 69.64 | 69.22 | 0.68% | 1,140,011 |