BMO Equal Weight Banks Index ETF (TSX:ZEB)
Canada · Delayed Price · Currency is CAD 75.55
-0.20 (-0.26%)
Sep 23, 2026, 10:09 AM EST
TSX:ZEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.44 | 75.66 | 75.44 | 75.66 | - | -0.12% | 53,971 |
| Sep 22, 2026 | 76.62 | 76.64 | 75.36 | 75.75 | 75.75 | -0.93% | 952,281 |
| Sep 21, 2026 | 75.62 | 76.54 | 75.61 | 76.46 | 76.46 | 1.57% | 656,813 |
| Sep 18, 2026 | 74.71 | 75.30 | 74.54 | 75.28 | 75.28 | 0.43% | 1,533,163 |
| Sep 17, 2026 | 74.95 | 75.22 | 74.49 | 74.96 | 74.96 | 0.82% | 777,345 |
| Sep 16, 2026 | 74.53 | 75.04 | 73.73 | 74.35 | 74.35 | 0.01% | 640,592 |
| Sep 15, 2026 | 74.50 | 74.50 | 73.54 | 74.34 | 74.34 | -0.28% | 1,417,709 |
| Sep 14, 2026 | 74.35 | 75.06 | 74.25 | 74.55 | 74.55 | -0.04% | 772,430 |
| Sep 11, 2026 | 74.72 | 75.00 | 73.86 | 74.58 | 74.58 | 0.65% | 1,071,460 |
| Sep 10, 2026 | 73.62 | 74.15 | 73.62 | 74.10 | 74.10 | 0.32% | 631,120 |
| Sep 9, 2026 | 74.32 | 74.32 | 73.49 | 73.86 | 73.86 | -1.06% | 1,309,667 |
| Sep 8, 2026 | 75.15 | 75.36 | 74.60 | 74.65 | 74.65 | -1.09% | 732,454 |
| Sep 4, 2026 | 75.85 | 76.20 | 75.37 | 75.47 | 75.47 | -0.51% | 581,105 |
| Sep 3, 2026 | 74.79 | 76.00 | 74.63 | 75.86 | 75.86 | 1.59% | 1,145,744 |
| Sep 2, 2026 | 73.36 | 74.70 | 73.36 | 74.67 | 74.67 | 1.98% | 1,226,212 |
| Sep 1, 2026 | 73.59 | 74.07 | 72.75 | 73.22 | 73.22 | -0.68% | 2,256,316 |
| Aug 31, 2026 | 74.17 | 74.60 | 73.66 | 73.72 | 73.72 | -0.87% | 1,305,179 |
| Aug 28, 2026 | 74.45 | 74.88 | 73.74 | 74.37 | 74.37 | 0.16% | 1,654,057 |
| Aug 27, 2026 | 74.94 | 75.05 | 73.50 | 74.40 | 74.25 | -0.80% | 2,237,563 |
| Aug 26, 2026 | 75.14 | 75.50 | 74.80 | 75.00 | 74.85 | -0.27% | 1,934,403 |
| Aug 25, 2026 | 73.61 | 75.29 | 73.50 | 75.20 | 75.05 | 2.69% | 1,665,385 |
| Aug 24, 2026 | 73.00 | 73.69 | 72.73 | 73.23 | 73.08 | -0.35% | 1,886,850 |
| Aug 21, 2026 | 73.51 | 74.25 | 73.33 | 73.49 | 73.34 | 0.45% | 1,510,212 |
| Aug 20, 2026 | 74.19 | 74.20 | 72.81 | 73.16 | 73.01 | -1.75% | 2,760,505 |
| Aug 19, 2026 | 77.31 | 77.31 | 74.43 | 74.46 | 74.31 | -3.30% | 2,350,616 |
| Aug 18, 2026 | 78.09 | 78.15 | 76.50 | 77.00 | 76.85 | -1.50% | 1,703,761 |
| Aug 17, 2026 | 78.15 | 78.76 | 78.00 | 78.17 | 78.01 | -0.15% | 761,285 |
| Aug 14, 2026 | 77.89 | 78.30 | 77.69 | 78.29 | 78.13 | 0.49% | 499,641 |
| Aug 13, 2026 | 77.73 | 78.22 | 77.53 | 77.91 | 77.76 | 0.52% | 1,591,664 |
| Aug 12, 2026 | 76.55 | 77.66 | 76.36 | 77.51 | 77.36 | 1.60% | 2,091,591 |
| Aug 11, 2026 | 76.70 | 77.17 | 76.21 | 76.29 | 76.14 | -0.21% | 1,190,396 |
| Aug 10, 2026 | 76.49 | 77.08 | 76.42 | 76.45 | 76.30 | -0.13% | 849,148 |
| Aug 7, 2026 | 76.62 | 76.62 | 75.93 | 76.55 | 76.40 | -0.17% | 744,398 |
| Aug 6, 2026 | 76.95 | 77.35 | 76.42 | 76.68 | 76.53 | 0.01% | 1,100,428 |
| Aug 5, 2026 | 76.01 | 77.27 | 75.88 | 76.67 | 76.52 | 0.63% | 897,288 |
| Aug 4, 2026 | 76.92 | 77.22 | 76.12 | 76.19 | 76.04 | -0.12% | 1,018,533 |
| Jul 31, 2026 | 76.33 | 76.78 | 76.21 | 76.28 | 76.13 | 0.16% | 1,132,376 |
| Jul 30, 2026 | 75.59 | 76.41 | 75.50 | 76.16 | 76.01 | 1.73% | 828,569 |
| Jul 29, 2026 | 77.11 | 77.11 | 74.81 | 75.01 | 74.71 | -3.21% | 1,860,895 |
| Jul 28, 2026 | 76.34 | 77.54 | 75.80 | 77.50 | 77.19 | 1.12% | 1,929,077 |
| Jul 27, 2026 | 76.73 | 77.09 | 76.05 | 76.64 | 76.34 | 0.46% | 1,836,163 |
| Jul 24, 2026 | 75.96 | 76.51 | 75.90 | 76.29 | 75.99 | 0.65% | 1,153,296 |
| Jul 23, 2026 | 76.09 | 76.09 | 75.33 | 75.80 | 75.50 | -1.19% | 1,194,021 |
| Jul 22, 2026 | 76.60 | 77.25 | 76.44 | 76.71 | 76.41 | 0.08% | 1,386,399 |
| Jul 21, 2026 | 76.57 | 76.86 | 76.10 | 76.65 | 76.35 | 0.41% | 1,285,678 |
| Jul 20, 2026 | 78.18 | 78.38 | 76.26 | 76.34 | 76.04 | -2.27% | 3,163,030 |
| Jul 17, 2026 | 77.69 | 78.82 | 77.36 | 78.11 | 77.80 | -0.32% | 1,560,736 |
| Jul 16, 2026 | 78.68 | 78.75 | 77.85 | 78.36 | 78.05 | -0.50% | 1,451,174 |
| Jul 15, 2026 | 77.74 | 78.77 | 77.74 | 78.75 | 78.44 | 1.56% | 2,375,856 |
| Jul 14, 2026 | 76.95 | 77.95 | 76.95 | 77.54 | 77.23 | 0.73% | 881,241 |