BMO Equal Weight Oil & Gas Index ETF (TSX:ZEO)
Canada
· Delayed Price · Currency is CAD 69.31
+1.29 (1.90%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 68.77 | 69.86 | 68.77 | 69.31 | 69.31 | 1.90% | 22,202 |
| Apr 16, 2025 | 67.09 | 68.53 | 67.09 | 68.02 | 68.02 | 1.42% | 18,917 |
| Apr 15, 2025 | 66.61 | 67.49 | 66.47 | 67.07 | 67.07 | 0.71% | 10,600 |
| Apr 14, 2025 | 67.27 | 67.27 | 66.21 | 66.60 | 66.60 | 1.11% | 13,700 |
| Apr 11, 2025 | 64.35 | 66.39 | 64.01 | 65.87 | 65.87 | 2.49% | 22,500 |
| Apr 10, 2025 | 66.25 | 66.25 | 63.39 | 64.27 | 64.27 | -4.87% | 44,100 |
| Apr 9, 2025 | 62.72 | 68.08 | 61.92 | 67.56 | 67.56 | 5.73% | 73,700 |
| Apr 8, 2025 | 68.50 | 68.50 | 63.39 | 63.90 | 63.90 | -4.11% | 64,147 |
| Apr 7, 2025 | 64.78 | 68.10 | 64.69 | 66.64 | 66.64 | -2.06% | 82,200 |
| Apr 4, 2025 | 71.34 | 71.40 | 67.41 | 68.04 | 68.04 | -7.37% | 106,600 |
| Apr 3, 2025 | 74.86 | 75.35 | 73.34 | 73.45 | 73.45 | -5.31% | 29,837 |
| Apr 2, 2025 | 76.47 | 77.57 | 76.47 | 77.57 | 77.57 | 1.06% | 9,000 |
| Apr 1, 2025 | 76.33 | 76.76 | 75.97 | 76.76 | 76.76 | 0.48% | 6,019 |
| Mar 31, 2025 | 75.99 | 76.68 | 75.99 | 76.39 | 76.39 | 1.09% | 13,600 |
| Mar 28, 2025 | 75.58 | 75.62 | 75.25 | 75.57 | 75.57 | -1.41% | 14,600 |
| Mar 27, 2025 | 76.56 | 77.27 | 76.56 | 76.65 | 75.97 | -0.85% | 4,812 |
| Mar 26, 2025 | 77.64 | 77.70 | 77.22 | 77.31 | 76.62 | 0.40% | 2,115 |
| Mar 25, 2025 | 77.17 | 77.37 | 77.00 | 77.00 | 76.32 | -0.06% | 3,600 |
| Mar 24, 2025 | 76.53 | 77.35 | 76.53 | 77.05 | 76.37 | 1.14% | 7,731 |
| Mar 21, 2025 | 76.21 | 76.22 | 75.75 | 76.18 | 75.50 | -0.07% | 4,811 |
| Mar 20, 2025 | 75.73 | 76.40 | 75.73 | 76.23 | 75.55 | 0.87% | 11,500 |
| Mar 19, 2025 | 74.37 | 75.57 | 74.37 | 75.57 | 74.90 | 2.08% | 18,000 |
| Mar 18, 2025 | 74.26 | 74.31 | 73.77 | 74.03 | 73.37 | -0.04% | 9,536 |
| Mar 17, 2025 | 73.45 | 74.22 | 73.45 | 74.06 | 73.40 | 1.13% | 9,511 |
| Mar 14, 2025 | 72.28 | 73.31 | 72.28 | 73.23 | 72.58 | 1.09% | 17,138 |
| Mar 13, 2025 | 72.53 | 73.10 | 72.05 | 72.44 | 71.80 | -0.52% | 28,904 |
| Mar 12, 2025 | 71.96 | 73.18 | 71.73 | 72.82 | 72.17 | 1.52% | 35,434 |
| Mar 11, 2025 | 71.83 | 72.12 | 71.22 | 71.73 | 71.09 | 0.22% | 29,618 |
| Mar 10, 2025 | 70.45 | 71.62 | 70.45 | 71.57 | 70.94 | 0.96% | 23,700 |
| Mar 7, 2025 | 69.80 | 71.29 | 69.80 | 70.89 | 70.26 | 2.13% | 52,600 |
| Mar 6, 2025 | 69.18 | 69.55 | 68.49 | 69.41 | 68.79 | -0.17% | 30,518 |
| Mar 5, 2025 | 69.26 | 69.83 | 68.80 | 69.53 | 68.91 | -0.47% | 65,400 |
| Mar 4, 2025 | 69.47 | 70.50 | 68.70 | 69.86 | 69.24 | -0.94% | 37,317 |
| Mar 3, 2025 | 73.14 | 73.14 | 70.10 | 70.52 | 69.89 | -3.33% | 49,537 |
| Feb 28, 2025 | 71.82 | 72.95 | 71.82 | 72.95 | 72.30 | 1.09% | 27,100 |
| Feb 27, 2025 | 72.50 | 72.83 | 72.16 | 72.16 | 71.52 | - | 7,709 |
| Feb 26, 2025 | 71.90 | 72.34 | 71.76 | 72.16 | 71.52 | 0.01% | 11,839 |
| Feb 25, 2025 | 72.53 | 72.53 | 71.54 | 72.15 | 71.51 | -0.70% | 52,844 |
| Feb 24, 2025 | 73.34 | 73.56 | 72.66 | 72.66 | 72.02 | -0.86% | 15,400 |
| Feb 21, 2025 | 74.11 | 74.11 | 73.25 | 73.29 | 72.64 | -1.77% | 12,200 |
| Feb 20, 2025 | 73.88 | 74.65 | 73.84 | 74.61 | 73.95 | 0.24% | 7,900 |
| Feb 19, 2025 | 73.92 | 74.43 | 73.75 | 74.43 | 73.77 | 0.80% | 9,600 |
| Feb 18, 2025 | 73.66 | 74.08 | 73.14 | 73.84 | 73.18 | 0.74% | 8,700 |
| Feb 14, 2025 | 74.69 | 74.69 | 73.16 | 73.30 | 72.65 | -1.70% | 9,715 |
| Feb 13, 2025 | 74.40 | 74.79 | 74.32 | 74.57 | 73.91 | 0.40% | 3,825 |
| Feb 12, 2025 | 74.75 | 75.40 | 74.08 | 74.27 | 73.61 | -1.56% | 15,724 |
| Feb 11, 2025 | 74.59 | 75.61 | 74.53 | 75.45 | 74.78 | 1.22% | 26,200 |
| Feb 10, 2025 | 73.82 | 74.62 | 73.82 | 74.54 | 73.88 | 1.58% | 12,100 |
| Feb 7, 2025 | 72.62 | 73.72 | 72.61 | 73.38 | 72.73 | 0.94% | 11,809 |
| Feb 6, 2025 | 73.71 | 73.71 | 72.19 | 72.70 | 72.06 | -0.95% | 15,300 |