BMO Equal Weight Banks Index ETF (TSX:ZEB)
Canada · Delayed Price · Currency is CAD 73.49
+0.33 (0.45%)
Aug 21, 2026, 3:59 PM EST
TSX:ZEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.51 | 74.25 | 73.33 | 73.63 | - | 0.64% | 720,750 |
| Aug 20, 2026 | 74.19 | 74.20 | 72.81 | 73.16 | 73.16 | -1.75% | 2,760,505 |
| Aug 19, 2026 | 77.31 | 77.31 | 74.43 | 74.46 | 74.46 | -3.30% | 2,350,616 |
| Aug 18, 2026 | 78.09 | 78.15 | 76.50 | 77.00 | 77.00 | -1.50% | 1,703,761 |
| Aug 17, 2026 | 78.15 | 78.76 | 78.00 | 78.17 | 78.17 | -0.15% | 761,285 |
| Aug 14, 2026 | 77.89 | 78.30 | 77.69 | 78.29 | 78.29 | 0.49% | 499,641 |
| Aug 13, 2026 | 77.73 | 78.22 | 77.53 | 77.91 | 77.91 | 0.52% | 1,591,664 |
| Aug 12, 2026 | 76.55 | 77.66 | 76.36 | 77.51 | 77.51 | 1.60% | 2,091,591 |
| Aug 11, 2026 | 76.70 | 77.17 | 76.21 | 76.29 | 76.29 | -0.21% | 1,190,396 |
| Aug 10, 2026 | 76.49 | 77.08 | 76.42 | 76.45 | 76.45 | -0.13% | 849,148 |
| Aug 7, 2026 | 76.62 | 76.62 | 75.93 | 76.55 | 76.55 | -0.17% | 744,398 |
| Aug 6, 2026 | 76.95 | 77.35 | 76.42 | 76.68 | 76.68 | 0.01% | 1,100,428 |
| Aug 5, 2026 | 76.01 | 77.27 | 75.88 | 76.67 | 76.67 | 0.63% | 897,288 |
| Aug 4, 2026 | 76.92 | 77.22 | 76.12 | 76.19 | 76.19 | -0.12% | 1,018,533 |
| 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 |