BMO Equal Weight US Banks Hedged to CAD Index ETF (TSX:ZUB)
Canada
· Delayed Price · Currency is CAD 31.77
+0.28 (0.89%)
May 13, 2025, 3:54 PM EDT
TSX:ZUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.51 | 31.87 | 31.48 | 31.77 | 31.77 | 0.89% | 32,823 |
| May 12, 2025 | 31.18 | 31.70 | 31.18 | 31.49 | 31.49 | 4.97% | 617,700 |
| May 9, 2025 | 30.20 | 30.20 | 29.91 | 30.00 | 30.00 | -0.07% | 55,100 |
| May 8, 2025 | 29.79 | 30.26 | 29.77 | 30.02 | 30.02 | 1.87% | 132,446 |
| May 7, 2025 | 29.62 | 29.73 | 29.40 | 29.47 | 29.47 | 0.34% | 96,800 |
| May 6, 2025 | 29.61 | 29.73 | 29.37 | 29.37 | 29.37 | -1.44% | 40,121 |
| May 5, 2025 | 29.61 | 30.14 | 29.56 | 29.80 | 29.80 | - | 93,020 |
| May 2, 2025 | 29.36 | 29.89 | 29.36 | 29.80 | 29.80 | 2.90% | 508,841 |
| May 1, 2025 | 28.83 | 29.21 | 28.83 | 28.96 | 28.96 | 0.56% | 1,211,612 |
| Apr 30, 2025 | 28.60 | 28.84 | 28.19 | 28.80 | 28.80 | -0.55% | 116,936 |
| Apr 29, 2025 | 28.60 | 29.00 | 28.59 | 28.96 | 28.96 | 0.80% | 110,300 |
| Apr 28, 2025 | 28.79 | 28.79 | 28.49 | 28.73 | 28.73 | 0.52% | 24,623 |
| Apr 25, 2025 | 28.70 | 28.70 | 28.50 | 28.58 | 28.58 | -0.63% | 51,605 |
| Apr 24, 2025 | 28.25 | 28.79 | 28.03 | 28.76 | 28.76 | 2.13% | 126,000 |
| Apr 23, 2025 | 28.49 | 29.11 | 28.08 | 28.16 | 28.16 | 2.14% | 178,900 |
| Apr 22, 2025 | 26.94 | 27.61 | 26.94 | 27.57 | 27.57 | 3.14% | 486,600 |
| Apr 21, 2025 | 26.87 | 27.03 | 26.47 | 26.73 | 26.73 | -1.87% | 128,000 |
| Apr 17, 2025 | 27.13 | 27.50 | 27.01 | 27.24 | 27.24 | 1.19% | 107,610 |
| Apr 16, 2025 | 27.00 | 27.32 | 26.67 | 26.92 | 26.92 | -1.28% | 79,000 |
| Apr 15, 2025 | 27.09 | 27.70 | 27.09 | 27.27 | 27.27 | 1.22% | 151,500 |
| Apr 14, 2025 | 27.15 | 27.16 | 26.65 | 26.94 | 26.94 | 1.62% | 120,800 |
| Apr 11, 2025 | 26.33 | 26.70 | 25.81 | 26.51 | 26.51 | 0.38% | 64,833 |
| Apr 10, 2025 | 27.30 | 27.30 | 25.70 | 26.41 | 26.41 | -5.07% | 298,615 |
| Apr 9, 2025 | 25.58 | 28.11 | 24.92 | 27.82 | 27.82 | 8.25% | 969,832 |
| Apr 8, 2025 | 27.08 | 27.32 | 25.28 | 25.70 | 25.70 | -1.19% | 861,724 |
| Apr 7, 2025 | 24.90 | 26.26 | 24.72 | 26.01 | 26.01 | 1.13% | 289,800 |
| Apr 4, 2025 | 26.08 | 26.08 | 25.00 | 25.72 | 25.72 | -5.96% | 777,338 |
| Apr 3, 2025 | 29.21 | 29.25 | 27.33 | 27.35 | 27.35 | -10.56% | 1,884,940 |
| Apr 2, 2025 | 30.14 | 30.58 | 30.14 | 30.58 | 30.58 | 1.73% | 97,300 |
| Apr 1, 2025 | 30.46 | 30.46 | 29.71 | 30.06 | 30.06 | -0.79% | 35,035 |
| Mar 31, 2025 | 29.60 | 30.41 | 29.47 | 30.30 | 30.30 | 1.24% | 130,700 |
| Mar 28, 2025 | 30.67 | 30.67 | 29.81 | 29.93 | 29.93 | -2.95% | 599,346 |
| Mar 27, 2025 | 30.93 | 31.16 | 30.77 | 30.84 | 30.66 | -1.12% | 13,100 |
| Mar 26, 2025 | 31.67 | 31.75 | 31.07 | 31.19 | 31.00 | -0.54% | 22,600 |
| Mar 25, 2025 | 31.40 | 31.50 | 31.23 | 31.36 | 31.17 | 0.26% | 45,120 |
| Mar 24, 2025 | 30.92 | 31.38 | 30.88 | 31.28 | 31.09 | 2.26% | 401,719 |
| Mar 21, 2025 | 30.14 | 30.64 | 30.09 | 30.59 | 30.40 | 0.30% | 57,700 |
| Mar 20, 2025 | 30.80 | 30.85 | 30.50 | 30.50 | 30.32 | -0.16% | 305,100 |
| Mar 19, 2025 | 30.07 | 30.78 | 30.05 | 30.55 | 30.37 | 1.36% | 114,000 |
| Mar 18, 2025 | 29.97 | 30.22 | 29.88 | 30.14 | 29.96 | 0.03% | 83,424 |
| Mar 17, 2025 | 29.71 | 30.23 | 29.70 | 30.13 | 29.95 | 0.94% | 416,600 |
| Mar 14, 2025 | 29.14 | 29.87 | 29.14 | 29.85 | 29.67 | 3.11% | 568,100 |
| Mar 13, 2025 | 29.32 | 29.52 | 28.93 | 28.95 | 28.78 | -1.43% | 491,300 |
| Mar 12, 2025 | 29.57 | 29.57 | 29.19 | 29.37 | 29.19 | 0.89% | 176,517 |
| Mar 11, 2025 | 29.28 | 29.60 | 28.87 | 29.11 | 28.94 | -0.82% | 539,300 |
| Mar 10, 2025 | 29.91 | 30.02 | 28.94 | 29.35 | 29.17 | -4.43% | 1,132,500 |
| Mar 7, 2025 | 30.65 | 30.73 | 29.92 | 30.71 | 30.53 | -0.32% | 302,100 |
| Mar 6, 2025 | 30.99 | 31.07 | 30.51 | 30.81 | 30.63 | -1.79% | 375,932 |
| Mar 5, 2025 | 31.49 | 31.58 | 30.88 | 31.37 | 31.18 | -0.16% | 450,100 |
| Mar 4, 2025 | 32.21 | 32.21 | 30.86 | 31.42 | 31.23 | -4.18% | 965,845 |