BMO Equal Weight Oil & Gas Index ETF (TSX:ZEO)
Canada · Delayed Price · Currency is CAD 77.21
-0.58 (-0.75%)
Sep 5, 2025, 3:59 PM EDT
TSX:ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.24 | 77.24 | 76.90 | 77.21 | 77.21 | -0.75% | 2,932 |
| Sep 4, 2025 | 77.59 | 77.81 | 77.59 | 77.79 | 77.79 | 0.27% | 600 |
| Sep 3, 2025 | 77.97 | 77.98 | 77.45 | 77.58 | 77.58 | -0.86% | 5,602 |
| Sep 2, 2025 | 78.00 | 78.27 | 77.83 | 78.25 | 78.25 | 0.36% | 10,100 |
| Aug 29, 2025 | 77.90 | 78.15 | 77.82 | 77.97 | 77.97 | 0.18% | 2,600 |
| Aug 28, 2025 | 77.62 | 77.83 | 77.57 | 77.83 | 77.83 | -0.05% | 1,232 |
| Aug 27, 2025 | 76.96 | 77.90 | 76.96 | 77.87 | 77.87 | 1.08% | 1,608 |
| Aug 26, 2025 | 77.48 | 77.48 | 76.85 | 77.04 | 77.04 | -0.80% | 3,349 |
| Aug 25, 2025 | 77.57 | 77.66 | 77.40 | 77.66 | 77.66 | 0.19% | 3,300 |
| Aug 22, 2025 | 76.95 | 77.55 | 76.95 | 77.51 | 77.51 | 1.21% | 7,900 |
| Aug 21, 2025 | 76.26 | 76.69 | 76.26 | 76.58 | 76.58 | 0.72% | 1,604 |
| Aug 20, 2025 | 75.29 | 76.03 | 75.29 | 76.03 | 76.03 | 1.09% | 3,000 |
| Aug 19, 2025 | 75.32 | 75.38 | 75.17 | 75.21 | 75.21 | -0.07% | 5,100 |
| Aug 18, 2025 | 75.19 | 75.29 | 75.01 | 75.26 | 75.26 | -0.20% | 2,429 |
| Aug 15, 2025 | 75.17 | 75.55 | 75.17 | 75.41 | 75.41 | - | 4,949 |
| Aug 14, 2025 | 74.84 | 75.46 | 74.84 | 75.41 | 75.41 | 0.51% | 2,249 |
| Aug 13, 2025 | 74.73 | 75.28 | 74.73 | 75.03 | 75.03 | 0.54% | 3,600 |
| Aug 12, 2025 | 74.53 | 74.80 | 74.40 | 74.63 | 74.63 | -0.01% | 8,300 |
| Aug 11, 2025 | 74.54 | 74.73 | 74.26 | 74.64 | 74.64 | 0.19% | 2,833 |
| Aug 8, 2025 | 75.22 | 75.22 | 74.50 | 74.50 | 74.50 | -0.41% | 8,400 |
| Aug 7, 2025 | 75.23 | 75.57 | 74.81 | 74.81 | 74.81 | -0.05% | 1,321 |
| Aug 6, 2025 | 75.36 | 75.60 | 74.66 | 74.85 | 74.85 | -0.27% | 7,200 |
| Aug 5, 2025 | 75.13 | 75.13 | 74.57 | 75.05 | 75.05 | 0.47% | 7,223 |
| Aug 1, 2025 | 74.82 | 74.87 | 74.20 | 74.70 | 74.70 | -0.74% | 11,404 |
| Jul 31, 2025 | 75.25 | 75.58 | 75.12 | 75.26 | 75.26 | -0.63% | 6,700 |
| Jul 30, 2025 | 75.62 | 75.74 | 75.47 | 75.74 | 75.74 | 0.01% | 3,527 |
| Jul 29, 2025 | 75.13 | 75.73 | 75.12 | 75.73 | 75.73 | 0.97% | 3,019 |
| Jul 28, 2025 | 74.37 | 75.15 | 74.36 | 75.00 | 75.00 | 0.89% | 5,118 |
| Jul 25, 2025 | 74.58 | 74.58 | 74.28 | 74.34 | 74.34 | -0.04% | 1,319 |
| Jul 24, 2025 | 73.95 | 74.48 | 73.95 | 74.37 | 74.37 | 0.28% | 4,741 |
| Jul 23, 2025 | 73.74 | 74.32 | 73.74 | 74.16 | 74.16 | 0.62% | 2,011 |
| Jul 22, 2025 | 73.37 | 73.75 | 73.37 | 73.70 | 73.70 | 0.33% | 2,400 |
| Jul 21, 2025 | 74.37 | 74.37 | 73.46 | 73.46 | 73.46 | -1.17% | 2,144 |
| Jul 18, 2025 | 74.55 | 74.80 | 74.13 | 74.33 | 74.33 | 0.08% | 7,900 |
| Jul 17, 2025 | 73.82 | 74.27 | 73.82 | 74.27 | 74.27 | 0.47% | 2,027 |
| Jul 16, 2025 | 74.46 | 74.46 | 73.60 | 73.92 | 73.92 | -0.96% | 5,700 |
| Jul 15, 2025 | 74.87 | 74.90 | 74.34 | 74.64 | 74.64 | -0.24% | 3,848 |
| Jul 14, 2025 | 74.46 | 74.82 | 74.25 | 74.82 | 74.82 | 0.54% | 5,900 |
| Jul 11, 2025 | 73.75 | 74.42 | 73.75 | 74.42 | 74.42 | 1.16% | 1,400 |
| Jul 10, 2025 | 73.18 | 73.60 | 73.18 | 73.57 | 73.57 | -0.28% | 1,045 |
| Jul 9, 2025 | 73.98 | 74.04 | 73.78 | 73.78 | 73.78 | -0.30% | 4,100 |
| Jul 8, 2025 | 73.00 | 74.28 | 73.00 | 74.00 | 74.00 | 1.59% | 6,511 |
| Jul 7, 2025 | 73.58 | 73.58 | 72.56 | 72.84 | 72.84 | -1.01% | 3,834 |
| Jul 4, 2025 | 73.53 | 73.73 | 73.53 | 73.58 | 73.58 | -0.10% | 2,000 |
| Jul 3, 2025 | 73.81 | 73.81 | 73.46 | 73.65 | 73.65 | -0.50% | 8,646 |
| Jul 2, 2025 | 74.63 | 74.63 | 73.65 | 74.02 | 74.02 | - | 4,738 |
| Jun 30, 2025 | 73.56 | 74.02 | 73.48 | 74.02 | 74.02 | 0.52% | 3,400 |
| Jun 27, 2025 | 74.08 | 74.43 | 73.50 | 73.64 | 73.64 | -1.13% | 2,225 |
| Jun 26, 2025 | 74.37 | 74.65 | 74.33 | 74.48 | 73.82 | 0.11% | 1,800 |
| Jun 25, 2025 | 74.66 | 74.66 | 74.23 | 74.40 | 73.74 | -0.37% | 1,322 |