BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (TSX:ZMT)
Canada
· Delayed Price · Currency is CAD 67.10
-0.73 (-1.08%)
May 15, 2025, 4:10 PM EDT
TSX:ZMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.08% | 32 |
| May 14, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.31% | 100 |
| May 13, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.19% | - |
| May 12, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 4.35% | 200 |
| May 9, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 1.07% | 106 |
| May 8, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 3.08% | 200 |
| May 7, 2025 | 63.85 | 63.85 | 62.71 | 62.71 | 62.71 | -0.38% | 300 |
| May 6, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.85% | 126 |
| May 5, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 2.11% | - |
| May 2, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.08% | - |
| May 1, 2025 | 62.28 | 62.50 | 62.13 | 62.13 | 62.13 | -0.66% | 1,100 |
| Apr 30, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.16% | - |
| Apr 29, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.06% | - |
| Apr 28, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.53% | - |
| Apr 25, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 2.67% | - |
| Apr 24, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 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 |