BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (TSX:ZMT)
Canada
· Delayed Price · Currency is CAD 61.10
+0.56 (0.93%)
Apr 24, 2025, 9:40 AM EDT
TSX:ZMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 62.73 | 0.93% | 115 |
| Apr 23, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 5.20% | 1,022 |
| Apr 22, 2025 | 57.63 | 57.63 | 57.55 | 57.55 | 57.55 | 1.98% | 415 |
| Apr 21, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.04% | - |
| Apr 17, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.62% | 200 |
| Apr 16, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.07% | 200 |
| Apr 15, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.07% | 200 |
| Apr 14, 2025 | 56.64 | 56.68 | 56.64 | 56.68 | 56.68 | 4.21% | 300 |
| Apr 11, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -1.96% | 100 |
| Apr 10, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -1.75% | 206 |
| Apr 9, 2025 | 55.98 | 56.47 | 55.98 | 56.47 | 56.47 | 13.58% | 204 |
| Apr 8, 2025 | 53.39 | 53.42 | 49.72 | 49.72 | 49.72 | -3.92% | 719 |
| Apr 7, 2025 | 51.44 | 51.75 | 51.44 | 51.75 | 51.75 | -0.98% | 300 |
| Apr 4, 2025 | 55.71 | 55.71 | 51.51 | 52.26 | 52.26 | -10.65% | 1,900 |
| Apr 3, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -5.95% | 400 |
| Apr 2, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.99% | 123 |
| Apr 1, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -1.93% | 100 |
| Mar 31, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.21% | - |
| Mar 28, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -3.51% | 146 |
| Mar 27, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -1.69% | 200 |
| Mar 26, 2025 | 66.37 | 66.37 | 66.33 | 66.33 | 66.33 | -2.41% | 500 |
| Mar 25, 2025 | 68.19 | 68.20 | 67.97 | 67.97 | 67.97 | 0.97% | 700 |
| Mar 24, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.17% | 200 |
| Mar 21, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1.46% | - |
| Mar 20, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.70% | 1,000 |
| Mar 19, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.07% | 126 |
| Mar 18, 2025 | 67.85 | 67.85 | 67.58 | 67.58 | 67.58 | 2.05% | 300 |
| Mar 17, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.05% | 182 |
| Mar 14, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 3.99% | 200 |
| Mar 13, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.14% | - |
| Mar 12, 2025 | 63.55 | 63.94 | 63.55 | 63.74 | 63.74 | 2.48% | 400 |
| Mar 11, 2025 | 61.98 | 62.20 | 61.98 | 62.20 | 62.20 | -2.22% | 200 |
| Mar 10, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -1.09% | 200 |
| Mar 7, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.03% | 300 |
| Mar 6, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.80% | 400 |
| Mar 5, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 2.06% | 218 |
| Mar 4, 2025 | 61.35 | 62.49 | 61.35 | 62.49 | 62.49 | -0.06% | 500 |
| Mar 3, 2025 | 64.82 | 64.82 | 62.53 | 62.53 | 62.53 | -3.25% | 1,600 |
| Feb 28, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -1.76% | - |
| Feb 27, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.21% | - |
| Feb 26, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 1.92% | 322 |
| Feb 25, 2025 | 64.77 | 64.77 | 64.69 | 64.69 | 64.69 | -1.54% | 2,800 |
| Feb 24, 2025 | 65.31 | 65.84 | 65.31 | 65.70 | 65.70 | -4.33% | 4,100 |
| Feb 21, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 1.21% | - |
| Feb 20, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.21% | - |
| Feb 19, 2025 | 69.00 | 69.01 | 67.85 | 67.99 | 67.99 | -1.72% | 806 |
| Feb 18, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.53% | 107 |
| Feb 14, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 2.19% | - |
| Feb 13, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.21% | - |
| Feb 12, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.66% | 84 |