BMO Equal Weight Utilities Index ETF (TSX:ZUT)
26.97
+0.07 (0.26%)
Oct 28, 2025, 3:59 PM EDT
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.91 | 27.16 | 26.91 | 26.97 | 26.97 | 0.26% | 88,049 |
| Oct 27, 2025 | 27.00 | 27.08 | 26.76 | 26.90 | 26.90 | -0.41% | 22,436 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.98 | 27.01 | 27.01 | 0.11% | 6,100 |
| Oct 23, 2025 | 27.07 | 27.09 | 26.93 | 26.98 | 26.98 | -0.04% | 24,100 |
| Oct 22, 2025 | 26.87 | 27.08 | 26.86 | 26.99 | 26.99 | 0.26% | 12,712 |
| Oct 21, 2025 | 26.98 | 26.98 | 26.80 | 26.92 | 26.92 | -0.33% | 13,117 |
| Oct 20, 2025 | 26.95 | 27.14 | 26.89 | 27.01 | 27.01 | 0.45% | 29,200 |
| Oct 17, 2025 | 26.87 | 26.95 | 26.70 | 26.89 | 26.89 | -0.33% | 24,713 |
| Oct 16, 2025 | 26.89 | 27.08 | 26.86 | 26.98 | 26.98 | 0.33% | 118,400 |
| Oct 15, 2025 | 26.67 | 26.93 | 26.67 | 26.89 | 26.89 | 1.24% | 178,500 |
| Oct 14, 2025 | 26.49 | 26.69 | 26.48 | 26.56 | 26.56 | 1.18% | 210,500 |
| Oct 10, 2025 | 26.20 | 26.40 | 26.07 | 26.25 | 26.25 | 0.46% | 36,138 |
| Oct 9, 2025 | 26.35 | 26.35 | 26.05 | 26.13 | 26.13 | -0.61% | 21,616 |
| Oct 8, 2025 | 26.23 | 26.33 | 26.15 | 26.29 | 26.29 | 0.50% | 27,513 |
| Oct 7, 2025 | 25.99 | 26.16 | 25.99 | 26.16 | 26.16 | 0.65% | 59,000 |
| Oct 6, 2025 | 25.96 | 26.11 | 25.86 | 25.99 | 25.99 | 0.43% | 90,200 |
| Oct 3, 2025 | 25.61 | 26.00 | 25.58 | 25.88 | 25.88 | 1.17% | 422,300 |
| Oct 2, 2025 | 25.49 | 25.59 | 25.46 | 25.58 | 25.58 | 0.31% | 8,700 |
| Oct 1, 2025 | 25.20 | 25.63 | 25.20 | 25.50 | 25.50 | 1.39% | 69,900 |
| Sep 30, 2025 | 25.03 | 25.18 | 25.03 | 25.15 | 25.15 | 0.32% | 129,400 |
| Sep 29, 2025 | 24.96 | 25.15 | 24.93 | 25.07 | 25.07 | 0.32% | 166,600 |
| Sep 26, 2025 | 25.02 | 25.12 | 24.97 | 24.99 | 24.92 | 0.20% | 107,526 |
| Sep 25, 2025 | 24.84 | 25.03 | 24.83 | 24.94 | 24.87 | 0.32% | 98,500 |
| Sep 24, 2025 | 24.78 | 24.93 | 24.78 | 24.86 | 24.79 | 0.53% | 246,000 |
| Sep 23, 2025 | 24.74 | 24.76 | 24.60 | 24.73 | 24.66 | 0.24% | 44,416 |
| Sep 22, 2025 | 24.44 | 24.73 | 24.44 | 24.67 | 24.60 | 0.82% | 57,942 |
| Sep 19, 2025 | 24.46 | 24.55 | 24.35 | 24.47 | 24.40 | 0.25% | 15,100 |
| Sep 18, 2025 | 24.25 | 24.49 | 24.24 | 24.41 | 24.34 | 0.70% | 23,943 |
| Sep 17, 2025 | 24.23 | 24.35 | 24.19 | 24.24 | 24.17 | 0.17% | 45,509 |
| Sep 16, 2025 | 24.37 | 24.37 | 24.20 | 24.20 | 24.13 | -0.82% | 32,400 |
| Sep 15, 2025 | 24.32 | 24.45 | 24.31 | 24.40 | 24.33 | 0.33% | 31,813 |
| Sep 12, 2025 | 24.17 | 24.35 | 24.17 | 24.32 | 24.25 | 0.41% | 356,800 |
| Sep 11, 2025 | 24.31 | 24.35 | 24.17 | 24.22 | 24.15 | -0.41% | 35,800 |
| Sep 10, 2025 | 24.25 | 24.36 | 24.24 | 24.32 | 24.25 | 0.54% | 537,300 |
| Sep 9, 2025 | 24.12 | 24.28 | 24.11 | 24.19 | 24.12 | 0.25% | 31,500 |
| Sep 8, 2025 | 24.20 | 24.20 | 24.08 | 24.13 | 24.06 | -0.33% | 25,715 |
| Sep 5, 2025 | 24.16 | 24.25 | 24.09 | 24.21 | 24.14 | 0.17% | 336,400 |
| Sep 4, 2025 | 24.12 | 24.17 | 24.03 | 24.17 | 24.10 | 0.50% | 146,538 |
| Sep 3, 2025 | 24.21 | 24.21 | 24.00 | 24.05 | 23.98 | -0.50% | 17,546 |
| Sep 2, 2025 | 24.24 | 24.24 | 24.06 | 24.17 | 24.10 | -0.66% | 39,639 |
| Aug 29, 2025 | 24.47 | 24.47 | 24.29 | 24.33 | 24.26 | -0.25% | 20,400 |
| Aug 28, 2025 | 24.28 | 24.39 | 24.23 | 24.39 | 24.32 | 0.25% | 28,822 |
| Aug 27, 2025 | 24.34 | 24.48 | 24.33 | 24.33 | 24.19 | -0.25% | 48,500 |
| Aug 26, 2025 | 24.47 | 24.47 | 24.26 | 24.39 | 24.25 | -0.53% | 59,604 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.44 | 24.52 | 24.38 | -0.45% | 33,940 |
| Aug 22, 2025 | 24.75 | 24.78 | 24.58 | 24.63 | 24.49 | -0.08% | 1,075,400 |
| Aug 21, 2025 | 24.55 | 24.81 | 24.55 | 24.65 | 24.51 | 0.20% | 57,500 |
| Aug 20, 2025 | 24.65 | 24.68 | 24.58 | 24.60 | 24.46 | -0.04% | 13,200 |
| Aug 19, 2025 | 24.66 | 24.72 | 24.61 | 24.61 | 24.47 | -0.20% | 18,911 |
| Aug 18, 2025 | 24.53 | 24.67 | 24.53 | 24.66 | 24.52 | 0.61% | 13,100 |