BMO Equal Weight Oil & Gas Index ETF (TSX:ZEO)
Canada
· Delayed Price · Currency is CAD 73.02
+0.96 (1.33%)
Jun 2, 2025, 3:59 PM EDT
TSX:ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 72.96 | 73.09 | 72.47 | 73.00 | 73.00 | 1.30% | 5,041 |
| May 30, 2025 | 72.66 | 72.66 | 71.94 | 72.06 | 72.06 | -1.23% | 4,711 |
| May 29, 2025 | 73.25 | 73.25 | 72.86 | 72.96 | 72.96 | -0.21% | 6,200 |
| May 28, 2025 | 73.20 | 73.34 | 73.11 | 73.11 | 73.11 | -0.44% | 1,200 |
| May 27, 2025 | 73.53 | 73.62 | 73.30 | 73.43 | 73.43 | -0.14% | 1,817 |
| May 26, 2025 | 73.44 | 73.66 | 73.44 | 73.53 | 73.53 | 0.49% | 1,538 |
| May 23, 2025 | 72.78 | 73.25 | 72.49 | 73.17 | 73.17 | 0.36% | 4,348 |
| May 22, 2025 | 73.00 | 73.07 | 72.56 | 72.91 | 72.91 | -0.50% | 4,100 |
| May 21, 2025 | 73.44 | 73.67 | 73.20 | 73.28 | 73.28 | -0.23% | 5,600 |
| May 20, 2025 | 73.27 | 73.68 | 73.27 | 73.45 | 73.45 | -0.12% | 4,243 |
| May 16, 2025 | 73.85 | 74.17 | 73.34 | 73.54 | 73.54 | 1.36% | 24,014 |
| May 15, 2025 | 72.40 | 72.60 | 72.15 | 72.55 | 72.55 | -0.48% | 7,403 |
| May 14, 2025 | 72.80 | 72.90 | 72.69 | 72.90 | 72.90 | 0.03% | 900 |
| May 13, 2025 | 72.51 | 73.12 | 72.51 | 72.88 | 72.88 | 1.14% | 8,703 |
| May 12, 2025 | 73.10 | 73.10 | 72.00 | 72.06 | 72.06 | 1.08% | 5,200 |
| May 9, 2025 | 71.65 | 71.65 | 70.84 | 71.29 | 71.29 | 0.44% | 4,138 |
| May 8, 2025 | 70.47 | 71.50 | 70.47 | 70.98 | 70.98 | 1.26% | 4,400 |
| May 7, 2025 | 69.23 | 70.10 | 69.23 | 70.10 | 70.10 | 1.21% | 3,928 |
| May 6, 2025 | 69.22 | 69.83 | 68.95 | 69.26 | 69.26 | 0.36% | 5,117 |
| May 5, 2025 | 69.42 | 69.42 | 68.64 | 69.01 | 69.01 | -1.48% | 6,900 |
| May 2, 2025 | 69.87 | 70.12 | 69.13 | 70.05 | 70.05 | 0.66% | 14,200 |
| May 1, 2025 | 69.00 | 70.20 | 69.00 | 69.59 | 69.59 | 1.10% | 15,200 |
| Apr 30, 2025 | 69.56 | 69.56 | 68.42 | 68.83 | 68.83 | -1.87% | 33,800 |
| Apr 29, 2025 | 70.00 | 70.41 | 69.84 | 70.14 | 70.14 | -0.43% | 24,500 |
| Apr 28, 2025 | 70.40 | 70.45 | 70.00 | 70.44 | 70.44 | 0.57% | 6,200 |
| Apr 25, 2025 | 69.62 | 70.24 | 69.62 | 70.04 | 70.04 | 0.01% | 25,212 |
| Apr 24, 2025 | 69.77 | 70.26 | 69.66 | 70.03 | 70.03 | 0.89% | 21,400 |
| Apr 23, 2025 | 70.44 | 70.44 | 68.94 | 69.41 | 69.41 | -0.30% | 32,900 |
| Apr 22, 2025 | 69.11 | 70.00 | 69.11 | 69.62 | 69.62 | 1.59% | 18,500 |
| Apr 21, 2025 | 68.86 | 68.86 | 68.17 | 68.53 | 68.53 | -1.13% | 12,938 |
| 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 |