BMO Equal Weight Oil & Gas Index ETF (TSX:ZEO)
Canada · Delayed Price · Currency is CAD 74.50
-0.31 (-0.41%)
Aug 8, 2025, 3:50 PM EDT
TSX:ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 75.22 | 75.22 | 74.50 | 74.50 | 74.50 | -0.41% | 8,394 |
| 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 |
| Jun 24, 2025 | 74.41 | 75.18 | 74.41 | 74.68 | 74.02 | -0.90% | 9,300 |
| Jun 23, 2025 | 77.27 | 77.48 | 75.22 | 75.36 | 74.69 | -1.99% | 10,300 |
| Jun 20, 2025 | 76.72 | 77.00 | 76.68 | 76.89 | 76.21 | 0.09% | 5,000 |
| Jun 19, 2025 | 76.80 | 77.11 | 76.75 | 76.82 | 76.14 | 0.34% | 5,700 |
| Jun 18, 2025 | 77.24 | 77.50 | 76.38 | 76.56 | 75.88 | -0.48% | 3,542 |
| Jun 17, 2025 | 76.86 | 77.35 | 76.86 | 76.93 | 76.25 | 0.64% | 48,600 |
| Jun 16, 2025 | 76.55 | 77.03 | 76.15 | 76.44 | 75.76 | -0.46% | 14,705 |
| Jun 13, 2025 | 77.11 | 77.11 | 76.15 | 76.79 | 76.11 | 1.72% | 16,500 |
| Jun 12, 2025 | 74.71 | 75.49 | 74.71 | 75.49 | 74.82 | 0.87% | 3,600 |
| Jun 11, 2025 | 74.44 | 75.11 | 74.11 | 74.84 | 74.18 | 1.12% | 13,200 |
| Jun 10, 2025 | 74.48 | 74.48 | 74.00 | 74.01 | 73.35 | 0.65% | 2,500 |
| Jun 9, 2025 | 73.97 | 73.97 | 73.30 | 73.53 | 72.88 | -0.26% | 4,824 |
| Jun 6, 2025 | 73.80 | 73.88 | 73.72 | 73.72 | 73.07 | 0.50% | 3,448 |
| Jun 5, 2025 | 73.42 | 73.70 | 73.20 | 73.35 | 72.70 | 0.23% | 6,200 |
| Jun 4, 2025 | 73.85 | 74.07 | 72.83 | 73.18 | 72.53 | -1.16% | 4,228 |
| Jun 3, 2025 | 73.10 | 74.04 | 73.10 | 74.04 | 73.38 | 1.40% | 3,312 |
| Jun 2, 2025 | 72.96 | 73.21 | 72.47 | 73.02 | 72.37 | 1.33% | 8,049 |
| May 30, 2025 | 72.66 | 72.66 | 71.94 | 72.06 | 71.42 | -1.23% | 4,711 |
| May 29, 2025 | 73.25 | 73.25 | 72.86 | 72.96 | 72.31 | -0.21% | 6,200 |