BMO Equal Weight Industrials Index ETF (TSX:ZIN)
Canada · Delayed Price · Currency is CAD 47.73
+1.07 (2.29%)
Oct 14, 2025, 2:57 PM EDT
TSX:ZIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 47.43 | 47.43 | 46.83 | 46.83 | 46.83 | -1.58% | 2,909 |
| Oct 9, 2025 | 47.88 | 47.88 | 47.58 | 47.58 | 47.58 | -0.59% | 500 |
| Oct 8, 2025 | 47.87 | 47.87 | 47.86 | 47.86 | 47.86 | 0.61% | 620 |
| Oct 7, 2025 | 47.97 | 47.97 | 47.57 | 47.57 | 47.57 | -0.50% | 300 |
| Oct 6, 2025 | 47.97 | 48.13 | 47.81 | 47.81 | 47.81 | 0.59% | 900 |
| Oct 3, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.25% | 144 |
| Oct 2, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.36% | - |
| Oct 1, 2025 | 47.09 | 47.24 | 47.09 | 47.24 | 47.24 | 0.94% | 400 |
| Sep 30, 2025 | 46.88 | 46.88 | 46.80 | 46.80 | 46.80 | -0.06% | 416 |
| Sep 29, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.04% | - |
| Sep 26, 2025 | 46.92 | 46.92 | 46.84 | 46.85 | 46.70 | -0.36% | 432 |
| Sep 25, 2025 | 47.06 | 47.06 | 47.00 | 47.02 | 46.87 | 0.09% | 601 |
| Sep 24, 2025 | 47.05 | 47.05 | 46.98 | 46.98 | 46.83 | -0.04% | 331 |
| Sep 23, 2025 | 47.42 | 47.42 | 47.00 | 47.00 | 46.85 | -0.57% | 400 |
| Sep 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.12 | 0.87% | 218 |
| Sep 19, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.71 | 0.26% | - |
| Sep 18, 2025 | 46.89 | 46.89 | 46.74 | 46.74 | 46.59 | 0.19% | 1,000 |
| Sep 17, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.50 | 0.06% | - |
| Sep 16, 2025 | 46.49 | 46.62 | 46.46 | 46.62 | 46.47 | 0.13% | 620 |
| Sep 15, 2025 | 46.45 | 46.56 | 46.45 | 46.56 | 46.41 | 0.84% | 1,404 |
| Sep 12, 2025 | 46.28 | 46.28 | 46.17 | 46.17 | 46.02 | -0.26% | 600 |
| Sep 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.14 | 0.85% | 300 |
| Sep 10, 2025 | 46.02 | 46.02 | 45.90 | 45.90 | 45.75 | 0.04% | 400 |
| Sep 9, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.73 | -1.14% | 101 |
| Sep 8, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.26 | 0.78% | 1,100 |
| Sep 5, 2025 | 46.24 | 46.24 | 46.05 | 46.05 | 45.90 | -0.26% | 601 |
| Sep 4, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.02 | 0.70% | 118 |
| Sep 3, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.70 | 0.57% | 100 |
| Sep 2, 2025 | 45.64 | 45.64 | 45.59 | 45.59 | 45.44 | -0.89% | 236 |
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | 0.02% | 400 |
| Aug 28, 2025 | 45.80 | 45.99 | 45.80 | 45.99 | 45.84 | -0.02% | 200 |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.85 | 0.11% | 100 |
| Aug 26, 2025 | 45.96 | 45.96 | 45.95 | 45.95 | 45.80 | 0.17% | 402 |
| Aug 25, 2025 | 46.34 | 46.34 | 45.87 | 45.87 | 45.72 | -1.01% | 500 |
| Aug 22, 2025 | 45.85 | 46.37 | 45.85 | 46.34 | 46.19 | 1.53% | 500 |
| Aug 21, 2025 | 45.55 | 45.64 | 45.55 | 45.64 | 45.49 | 0.24% | 1,312 |
| Aug 20, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.38 | -0.44% | 100 |
| Aug 19, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.58 | 0.66% | 106 |
| Aug 18, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.28 | -0.29% | 300 |
| Aug 15, 2025 | 45.60 | 45.60 | 45.56 | 45.56 | 45.41 | -0.31% | 539 |
| Aug 14, 2025 | 45.90 | 45.90 | 45.70 | 45.70 | 45.55 | -1.19% | 2,300 |
| Aug 13, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.10 | 0.76% | - |
| Aug 12, 2025 | 45.49 | 45.90 | 45.49 | 45.90 | 45.75 | 0.95% | 632 |
| Aug 11, 2025 | 45.26 | 45.47 | 45.26 | 45.47 | 45.32 | -0.11% | 817 |
| Aug 8, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.37 | 0.29% | 300 |
| Aug 7, 2025 | 45.34 | 45.39 | 45.34 | 45.39 | 45.24 | -0.15% | 400 |
| Aug 6, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.31 | 0.18% | - |
| Aug 5, 2025 | 45.19 | 45.38 | 45.19 | 45.38 | 45.23 | 0.62% | 211 |
| Aug 1, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.96 | -0.97% | 213 |
| Jul 31, 2025 | 45.58 | 45.59 | 45.54 | 45.54 | 45.39 | -0.42% | 300 |