BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (TSX:ZMT)
Canada · Delayed Price · Currency is CAD 78.52
+0.52 (0.67%)
Aug 25, 2025, 4:10 PM EDT
TSX:ZMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.72% | 16 |
| Aug 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.54% | 136 |
| Aug 21, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.42% | - |
| Aug 20, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.30% | - |
| Aug 19, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.88% | - |
| Aug 18, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.17% | - |
| Aug 15, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.18% | - |
| Aug 14, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.18% | - |
| Aug 13, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.25% | 112 |
| Aug 12, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.81% | 104 |
| Aug 11, 2025 | 76.66 | 76.66 | 76.40 | 76.40 | 76.40 | -0.84% | 338 |
| Aug 8, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 2.57% | 102 |
| Aug 7, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.41% | - |
| Aug 6, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.59% | 120 |
| Aug 5, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.38% | 302 |
| Aug 1, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -0.46% | - |
| Jul 31, 2025 | 73.75 | 74.43 | 73.75 | 74.43 | 74.43 | -0.71% | 910 |
| Jul 30, 2025 | 76.87 | 76.87 | 74.96 | 74.96 | 74.96 | -3.11% | 600 |
| Jul 29, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.94% | - |
| Jul 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.83% | 106 |
| Jul 25, 2025 | 78.81 | 78.81 | 77.29 | 77.29 | 77.29 | -2.41% | 231 |
| Jul 24, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.05% | 223 |
| Jul 23, 2025 | 79.50 | 79.50 | 79.24 | 79.24 | 79.24 | 0.13% | 413 |
| Jul 22, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 1.46% | 200 |
| Jul 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.38% | 649 |
| Jul 18, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.19% | - |
| Jul 17, 2025 | 75.90 | 77.09 | 75.90 | 77.09 | 77.09 | 1.37% | 341 |
| Jul 16, 2025 | 77.85 | 77.85 | 75.50 | 76.05 | 76.05 | -2.06% | 1,234 |
| Jul 15, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.96% | - |
| Jul 14, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.13% | 16 |
| Jul 11, 2025 | 77.62 | 78.30 | 77.62 | 78.30 | 78.30 | 1.36% | 1,608 |
| Jul 10, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.09% | - |
| Jul 9, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.26% | - |
| Jul 8, 2025 | 78.50 | 79.23 | 77.90 | 77.90 | 77.90 | 0.06% | 2,307 |
| Jul 7, 2025 | 78.22 | 78.22 | 77.83 | 77.85 | 77.85 | -0.87% | 1,200 |
| Jul 4, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.11% | - |
| Jul 3, 2025 | 78.25 | 78.62 | 78.25 | 78.62 | 78.62 | 0.82% | 1,635 |
| Jul 2, 2025 | 77.46 | 78.10 | 77.46 | 77.98 | 77.98 | 3.68% | 800 |
| Jun 30, 2025 | 74.88 | 75.21 | 74.88 | 75.21 | 75.21 | -0.67% | 214 |
| Jun 27, 2025 | 75.95 | 75.95 | 75.72 | 75.72 | 75.72 | - | 318 |
| Jun 26, 2025 | 74.95 | 75.72 | 74.95 | 75.72 | 75.72 | 3.60% | 445 |
| Jun 25, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 1.08% | 100 |
| Jun 24, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.81% | - |
| Jun 23, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.35% | 441 |
| Jun 20, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -1.15% | 134 |
| Jun 19, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.21% | 200 |
| Jun 18, 2025 | 73.18 | 73.18 | 72.46 | 72.46 | 72.46 | -0.89% | 326 |
| Jun 17, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.15% | 183 |
| Jun 16, 2025 | 73.21 | 73.22 | 73.21 | 73.22 | 73.22 | 0.87% | 500 |
| Jun 13, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.12% | - |