BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada
· Delayed Price · Currency is CAD 24.11
+0.51 (2.14%)
Jun 3, 2025, 3:57 PM EDT
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 23.75 | 24.12 | 23.75 | 24.11 | 24.11 | 2.16% | 94,286 |
| Jun 2, 2025 | 23.64 | 23.64 | 23.49 | 23.60 | 23.60 | -0.21% | 9,506 |
| May 30, 2025 | 23.58 | 23.71 | 23.58 | 23.65 | 23.65 | 0.04% | 13,736 |
| May 29, 2025 | 23.66 | 23.75 | 23.62 | 23.64 | 23.64 | -0.17% | 103,047 |
| May 28, 2025 | 23.73 | 23.76 | 23.59 | 23.68 | 23.60 | -0.21% | 216,345 |
| May 27, 2025 | 23.66 | 23.80 | 23.65 | 23.73 | 23.65 | 1.06% | 16,230 |
| May 26, 2025 | 23.44 | 23.60 | 23.44 | 23.48 | 23.41 | 0.47% | 7,505 |
| May 23, 2025 | 23.20 | 23.37 | 23.10 | 23.37 | 23.30 | 0.65% | 7,814 |
| May 22, 2025 | 23.36 | 23.36 | 23.20 | 23.22 | 23.15 | -0.94% | 7,326 |
| May 21, 2025 | 23.50 | 23.50 | 23.36 | 23.44 | 23.37 | -0.21% | 7,900 |
| May 20, 2025 | 23.36 | 23.64 | 23.36 | 23.49 | 23.42 | 0.69% | 83,801 |
| May 16, 2025 | 23.18 | 23.38 | 23.18 | 23.33 | 23.26 | 0.56% | 7,709 |
| May 15, 2025 | 23.15 | 23.30 | 23.15 | 23.20 | 23.13 | 0.69% | 3,500 |
| May 14, 2025 | 23.06 | 23.06 | 22.84 | 23.04 | 22.97 | -0.52% | 53,502 |
| May 13, 2025 | 23.19 | 23.20 | 23.07 | 23.16 | 23.09 | -0.13% | 19,506 |
| May 12, 2025 | 23.30 | 23.30 | 23.08 | 23.19 | 23.12 | -0.26% | 23,513 |
| May 9, 2025 | 23.24 | 23.38 | 23.19 | 23.25 | 23.18 | 0.35% | 31,400 |
| May 8, 2025 | 23.21 | 23.27 | 23.13 | 23.17 | 23.09 | 0.35% | 9,130 |
| May 7, 2025 | 23.16 | 23.20 | 23.07 | 23.09 | 23.02 | 0.26% | 26,342 |
| May 6, 2025 | 23.00 | 23.15 | 22.92 | 23.03 | 22.96 | 0.17% | 24,510 |
| May 5, 2025 | 23.05 | 23.05 | 22.86 | 22.99 | 22.92 | -0.39% | 9,500 |
| May 2, 2025 | 23.15 | 23.15 | 22.99 | 23.08 | 23.01 | 0.04% | 13,914 |
| May 1, 2025 | 23.19 | 23.38 | 23.00 | 23.07 | 23.00 | -0.52% | 39,300 |
| Apr 30, 2025 | 23.00 | 23.19 | 22.91 | 23.19 | 23.12 | 0.83% | 195,210 |
| Apr 29, 2025 | 22.90 | 23.02 | 22.90 | 23.00 | 23.00 | - | 15,400 |
| Apr 28, 2025 | 22.92 | 23.01 | 22.84 | 23.00 | 22.92 | 0.35% | 10,733 |
| Apr 25, 2025 | 22.68 | 22.92 | 22.68 | 22.92 | 22.85 | 0.70% | 11,500 |
| Apr 24, 2025 | 22.64 | 22.82 | 22.63 | 22.76 | 22.69 | 0.49% | 34,816 |
| Apr 23, 2025 | 22.79 | 22.82 | 22.60 | 22.65 | 22.58 | 0.31% | 55,913 |
| Apr 22, 2025 | 22.52 | 22.70 | 22.51 | 22.58 | 22.51 | 1.16% | 56,413 |
| Apr 21, 2025 | 22.43 | 22.43 | 22.14 | 22.32 | 22.25 | -0.67% | 41,800 |
| Apr 17, 2025 | 22.53 | 22.59 | 22.47 | 22.47 | 22.40 | 1.03% | 29,329 |
| Apr 16, 2025 | 22.27 | 22.40 | 22.19 | 22.24 | 22.17 | - | 14,200 |
| Apr 15, 2025 | 22.20 | 22.32 | 22.16 | 22.24 | 22.17 | 0.18% | 9,748 |
| Apr 14, 2025 | 22.06 | 22.23 | 22.06 | 22.20 | 22.13 | 1.46% | 14,644 |
| Apr 11, 2025 | 21.57 | 21.90 | 21.57 | 21.88 | 21.81 | 1.44% | 69,300 |
| Apr 10, 2025 | 21.77 | 21.77 | 21.25 | 21.57 | 21.50 | -1.28% | 92,100 |
| Apr 9, 2025 | 20.98 | 21.86 | 20.79 | 21.85 | 21.78 | 3.07% | 1,013,235 |
| Apr 8, 2025 | 21.80 | 21.80 | 21.00 | 21.20 | 21.13 | -0.98% | 60,034 |
| Apr 7, 2025 | 21.12 | 21.59 | 20.84 | 21.41 | 21.34 | -1.38% | 59,915 |
| Apr 4, 2025 | 22.56 | 22.56 | 21.71 | 21.71 | 21.64 | -4.49% | 26,600 |
| Apr 3, 2025 | 22.69 | 22.96 | 22.68 | 22.73 | 22.66 | -1.09% | 26,436 |
| Apr 2, 2025 | 22.79 | 22.98 | 22.75 | 22.98 | 22.91 | 0.39% | 7,200 |
| Apr 1, 2025 | 22.76 | 22.91 | 22.67 | 22.89 | 22.82 | 0.48% | 511,339 |
| Mar 31, 2025 | 22.64 | 22.88 | 22.64 | 22.78 | 22.71 | 0.26% | 406,600 |
| Mar 28, 2025 | 22.67 | 22.78 | 22.65 | 22.72 | 22.72 | - | 13,130 |
| Mar 27, 2025 | 22.78 | 22.85 | 22.69 | 22.72 | 22.64 | -0.26% | 6,400 |
| Mar 26, 2025 | 22.85 | 23.00 | 22.75 | 22.78 | 22.70 | -0.52% | 19,424 |
| Mar 25, 2025 | 22.79 | 22.99 | 22.74 | 22.90 | 22.82 | 0.48% | 7,400 |
| Mar 24, 2025 | 22.93 | 22.94 | 22.74 | 22.79 | 22.71 | -0.13% | 4,500 |