BMO Equal Weight Oil & Gas Index ETF (TSX: ZEO)
Canada
· Delayed Price · Currency is CAD 72.20
+0.52 (0.73%)
Dec 24, 2024, 12:59 PM EST
ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 71.96 | 72.34 | 71.50 | 72.20 | 72.20 | 1.11% | 4,815 |
| Dec 23, 2024 | 70.56 | 71.52 | 70.30 | 71.41 | 71.41 | 1.23% | 7,121 |
| Dec 20, 2024 | 70.18 | 70.69 | 70.00 | 70.54 | 70.54 | -0.07% | 10,900 |
| Dec 19, 2024 | 70.93 | 71.10 | 70.21 | 70.59 | 70.59 | 0.01% | 8,832 |
| Dec 18, 2024 | 71.77 | 71.90 | 70.58 | 70.58 | 70.58 | -1.96% | 12,500 |
| Dec 17, 2024 | 72.00 | 72.00 | 71.37 | 71.99 | 71.99 | -0.59% | 10,100 |
| Dec 16, 2024 | 73.23 | 73.24 | 72.18 | 72.42 | 72.42 | -1.31% | 10,600 |
| Dec 13, 2024 | 73.52 | 73.52 | 72.84 | 73.38 | 73.38 | -0.26% | 6,426 |
| Dec 12, 2024 | 74.05 | 74.05 | 73.50 | 73.57 | 73.57 | -1.21% | 4,600 |
| Dec 11, 2024 | 74.24 | 74.47 | 73.81 | 74.47 | 74.47 | 0.88% | 11,900 |
| Dec 10, 2024 | 74.25 | 74.25 | 73.81 | 73.82 | 73.82 | -0.16% | 9,603 |
| Dec 9, 2024 | 74.88 | 74.88 | 73.94 | 73.94 | 73.94 | -0.18% | 11,713 |
| Dec 6, 2024 | 75.50 | 75.50 | 74.07 | 74.07 | 74.07 | -1.93% | 6,700 |
| Dec 5, 2024 | 75.15 | 75.89 | 75.15 | 75.53 | 75.53 | 0.61% | 4,325 |
| Dec 4, 2024 | 76.15 | 76.15 | 74.63 | 75.07 | 75.07 | -1.31% | 11,317 |
| Dec 3, 2024 | 76.11 | 76.34 | 75.65 | 76.07 | 76.07 | 0.56% | 7,144 |
| Dec 2, 2024 | 76.43 | 76.43 | 75.54 | 75.65 | 75.65 | -1.16% | 5,314 |
| Nov 29, 2024 | 76.24 | 76.54 | 76.24 | 76.54 | 76.54 | 0.34% | 8,800 |
| Nov 28, 2024 | 76.13 | 76.28 | 76.13 | 76.28 | 76.28 | 0.61% | 2,000 |
| Nov 27, 2024 | 75.87 | 76.24 | 75.82 | 75.82 | 75.82 | -0.14% | 10,700 |
| Nov 26, 2024 | 77.28 | 77.28 | 75.47 | 75.93 | 75.93 | -2.04% | 23,700 |
| Nov 25, 2024 | 78.68 | 78.72 | 77.28 | 77.51 | 77.51 | -1.49% | 13,100 |
| Nov 22, 2024 | 78.60 | 79.02 | 78.60 | 78.68 | 78.68 | -0.18% | 9,738 |
| Nov 21, 2024 | 77.55 | 78.87 | 77.55 | 78.82 | 78.82 | 2.51% | 15,600 |
| Nov 20, 2024 | 76.55 | 77.00 | 76.55 | 76.89 | 76.89 | 0.63% | 6,413 |
| Nov 19, 2024 | 76.29 | 76.41 | 76.04 | 76.41 | 76.41 | -0.21% | 3,203 |
| Nov 18, 2024 | 76.14 | 76.75 | 76.14 | 76.57 | 76.57 | 1.04% | 6,534 |
| Nov 15, 2024 | 76.31 | 76.48 | 75.75 | 75.78 | 75.78 | -0.82% | 4,535 |
| Nov 14, 2024 | 75.64 | 76.45 | 75.64 | 76.41 | 76.41 | 1.68% | 24,025 |
| Nov 13, 2024 | 75.00 | 75.15 | 74.05 | 75.15 | 75.15 | 0.82% | 5,508 |
| Nov 12, 2024 | 75.26 | 75.26 | 74.23 | 74.54 | 74.54 | -1.06% | 8,114 |
| Nov 11, 2024 | 74.78 | 75.48 | 74.78 | 75.34 | 75.34 | 0.60% | 6,200 |
| Nov 8, 2024 | 75.39 | 75.39 | 74.46 | 74.89 | 74.89 | -0.91% | 12,616 |
| Nov 7, 2024 | 75.26 | 75.68 | 74.80 | 75.58 | 75.58 | 1.19% | 12,300 |
| Nov 6, 2024 | 73.59 | 74.76 | 73.57 | 74.69 | 74.69 | 1.48% | 23,700 |
| Nov 5, 2024 | 73.80 | 74.06 | 73.49 | 73.60 | 73.60 | -0.24% | 1,000 |
| Nov 4, 2024 | 73.28 | 74.16 | 73.28 | 73.78 | 73.78 | 1.03% | 9,907 |
| Nov 1, 2024 | 74.09 | 74.46 | 72.92 | 73.03 | 73.03 | -0.91% | 15,200 |
| Oct 31, 2024 | 74.03 | 74.18 | 73.20 | 73.70 | 73.70 | -0.53% | 10,600 |
| Oct 30, 2024 | 73.98 | 74.23 | 73.64 | 74.09 | 74.09 | 0.35% | 8,200 |
| Oct 29, 2024 | 74.12 | 74.23 | 73.45 | 73.83 | 73.83 | -0.57% | 11,000 |
| Oct 28, 2024 | 73.45 | 74.40 | 73.45 | 74.25 | 74.25 | -1.46% | 7,838 |
| Oct 25, 2024 | 75.20 | 75.50 | 74.90 | 75.35 | 75.35 | 0.92% | 4,800 |
| Oct 24, 2024 | 75.00 | 75.00 | 74.06 | 74.66 | 74.66 | 0.67% | 5,417 |
| Oct 23, 2024 | 74.89 | 74.89 | 74.01 | 74.16 | 74.16 | -1.55% | 6,800 |
| Oct 22, 2024 | 74.91 | 75.40 | 74.85 | 75.33 | 75.33 | - | 5,000 |
| Oct 21, 2024 | 75.53 | 75.53 | 75.05 | 75.33 | 75.33 | 0.19% | 4,210 |
| Oct 18, 2024 | 75.16 | 75.19 | 74.47 | 75.19 | 75.19 | -0.23% | 3,325 |
| Oct 17, 2024 | 74.53 | 75.37 | 74.53 | 75.36 | 75.36 | 0.98% | 6,007 |
| Oct 16, 2024 | 74.77 | 74.87 | 74.63 | 74.63 | 74.63 | -0.19% | 5,247 |
| Oct 15, 2024 | 75.19 | 75.19 | 74.33 | 74.77 | 74.77 | -2.76% | 11,412 |
| Oct 11, 2024 | 76.95 | 77.00 | 76.74 | 76.89 | 76.89 | 0.03% | 7,329 |
| Oct 10, 2024 | 75.99 | 76.96 | 75.82 | 76.87 | 76.87 | 1.61% | 8,117 |
| Oct 9, 2024 | 75.03 | 75.65 | 74.71 | 75.65 | 75.65 | 0.36% | 14,317 |
| Oct 8, 2024 | 75.66 | 75.66 | 74.83 | 75.38 | 75.38 | -1.75% | 12,612 |
| Oct 7, 2024 | 76.27 | 76.94 | 76.20 | 76.72 | 76.72 | 1.32% | 19,207 |
| Oct 4, 2024 | 75.28 | 75.79 | 74.95 | 75.72 | 75.72 | 1.30% | 21,400 |
| Oct 3, 2024 | 73.33 | 74.75 | 72.90 | 74.75 | 74.75 | 2.36% | 22,739 |
| Oct 2, 2024 | 73.66 | 73.66 | 72.39 | 73.03 | 73.03 | 0.27% | 17,800 |
| Oct 1, 2024 | 70.61 | 73.00 | 70.61 | 72.83 | 72.83 | 2.40% | 29,600 |
| Sep 30, 2024 | 70.42 | 71.12 | 70.41 | 71.12 | 71.12 | 0.88% | 12,100 |
| Sep 27, 2024 | 69.62 | 70.50 | 69.62 | 70.50 | 70.50 | 0.63% | 5,146 |
| Sep 26, 2024 | 70.65 | 70.71 | 69.96 | 70.06 | 69.38 | -1.97% | 22,000 |
| Sep 25, 2024 | 71.98 | 72.04 | 71.09 | 71.47 | 70.78 | -0.72% | 8,411 |
| Sep 24, 2024 | 72.26 | 72.52 | 71.93 | 71.99 | 71.29 | 0.70% | 7,725 |
| Sep 23, 2024 | 71.06 | 71.90 | 71.02 | 71.49 | 70.80 | 0.62% | 12,100 |
| Sep 20, 2024 | 70.80 | 71.17 | 70.39 | 71.05 | 70.36 | 0.01% | 6,415 |
| Sep 19, 2024 | 71.10 | 71.20 | 70.64 | 71.04 | 70.35 | 0.75% | 13,338 |
| Sep 18, 2024 | 70.74 | 70.94 | 70.14 | 70.51 | 69.83 | -0.51% | 24,235 |
| Sep 17, 2024 | 70.62 | 70.94 | 70.54 | 70.87 | 70.18 | 0.43% | 8,700 |
| Sep 16, 2024 | 70.73 | 70.73 | 70.06 | 70.57 | 69.89 | 0.81% | 3,229 |
| Sep 13, 2024 | 69.91 | 70.32 | 69.91 | 70.00 | 69.32 | 0.81% | 24,800 |
| Sep 12, 2024 | 69.22 | 69.56 | 69.02 | 69.44 | 68.77 | 0.62% | 12,800 |
| Sep 11, 2024 | 69.22 | 69.22 | 68.52 | 69.01 | 68.34 | -0.07% | 13,400 |
| Sep 10, 2024 | 70.11 | 70.11 | 68.50 | 69.06 | 68.38 | -1.99% | 11,424 |
| Sep 9, 2024 | 70.65 | 70.68 | 70.26 | 70.46 | 69.78 | 0.50% | 2,500 |
| Sep 6, 2024 | 70.73 | 71.38 | 70.00 | 70.11 | 69.43 | -0.74% | 8,329 |
| Sep 5, 2024 | 71.68 | 71.70 | 70.63 | 70.63 | 69.94 | -0.87% | 5,500 |
| Sep 4, 2024 | 71.93 | 72.01 | 71.25 | 71.25 | 70.56 | -0.82% | 5,428 |
| Sep 3, 2024 | 72.34 | 72.34 | 71.51 | 71.84 | 71.14 | -1.94% | 11,435 |
| Aug 30, 2024 | 73.23 | 73.26 | 72.72 | 73.26 | 72.55 | -0.45% | 9,100 |
| Aug 29, 2024 | 73.26 | 73.76 | 73.21 | 73.59 | 72.88 | 0.75% | 8,200 |
| Aug 28, 2024 | 72.97 | 73.15 | 72.80 | 73.04 | 72.33 | -0.49% | 3,600 |
| Aug 27, 2024 | 73.96 | 74.09 | 73.40 | 73.40 | 72.68 | -1.50% | 6,800 |
| Aug 26, 2024 | 74.27 | 75.00 | 74.24 | 74.52 | 73.80 | 1.11% | 7,900 |
| Aug 23, 2024 | 73.32 | 73.70 | 73.32 | 73.70 | 72.98 | 0.97% | 7,631 |
| Aug 22, 2024 | 72.86 | 73.30 | 72.80 | 72.99 | 72.28 | 0.21% | 5,125 |
| Aug 21, 2024 | 72.95 | 73.33 | 72.69 | 72.84 | 72.13 | -0.15% | 6,900 |
| Aug 20, 2024 | 73.47 | 73.51 | 72.80 | 72.95 | 72.24 | -1.26% | 6,400 |
| Aug 19, 2024 | 74.55 | 74.69 | 73.88 | 73.88 | 73.16 | -0.59% | 14,017 |
| Aug 16, 2024 | 74.26 | 74.70 | 74.26 | 74.32 | 73.60 | -0.54% | 5,601 |
| Aug 15, 2024 | 74.33 | 75.00 | 74.33 | 74.72 | 73.99 | 0.97% | 6,543 |
| Aug 14, 2024 | 73.44 | 74.00 | 73.44 | 74.00 | 73.28 | 0.75% | 16,000 |
| Aug 13, 2024 | 72.92 | 73.45 | 72.82 | 73.45 | 72.74 | 0.64% | 46,700 |
| Aug 12, 2024 | 71.64 | 73.20 | 71.64 | 72.98 | 72.27 | 2.23% | 11,300 |
| Aug 9, 2024 | 70.94 | 71.44 | 70.80 | 71.39 | 70.70 | 0.48% | 4,542 |
| Aug 8, 2024 | 70.30 | 71.35 | 70.30 | 71.05 | 70.36 | 1.43% | 9,700 |
| Aug 7, 2024 | 70.48 | 70.74 | 70.00 | 70.05 | 69.37 | 0.68% | 8,900 |
| Aug 6, 2024 | 67.99 | 69.79 | 67.86 | 69.58 | 68.90 | 0.04% | 20,800 |
| Aug 2, 2024 | 70.35 | 70.35 | 69.00 | 69.55 | 68.87 | -2.65% | 27,346 |