BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada · Delayed Price · Currency is CAD 24.55
+0.06 (0.25%)
Jul 16, 2025, 12:28 PM EDT
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.37 | 24.60 | 24.37 | 24.49 | 24.49 | 0.62% | 40,928 |
| Jul 14, 2025 | 24.18 | 24.38 | 24.18 | 24.34 | 24.34 | 0.75% | 362,200 |
| Jul 11, 2025 | 24.05 | 24.21 | 24.05 | 24.16 | 24.16 | 0.12% | 4,949 |
| Jul 10, 2025 | 24.03 | 24.21 | 23.98 | 24.13 | 24.13 | 0.29% | 10,447 |
| Jul 9, 2025 | 23.95 | 24.14 | 23.95 | 24.06 | 24.06 | 0.50% | 31,700 |
| Jul 8, 2025 | 24.08 | 24.08 | 23.87 | 23.94 | 23.94 | -0.46% | 17,100 |
| Jul 7, 2025 | 24.03 | 24.15 | 24.03 | 24.05 | 24.05 | -0.17% | 1,279,600 |
| Jul 4, 2025 | 24.06 | 24.14 | 24.06 | 24.09 | 24.09 | 0.12% | 25,200 |
| Jul 3, 2025 | 24.01 | 24.12 | 24.01 | 24.06 | 24.06 | 0.42% | 5,437 |
| Jul 2, 2025 | 23.94 | 24.04 | 23.86 | 23.96 | 23.96 | 0.17% | 50,906 |
| Jun 30, 2025 | 23.89 | 24.01 | 23.81 | 23.92 | 23.92 | 0.34% | 17,400 |
| Jun 27, 2025 | 23.88 | 23.94 | 23.77 | 23.84 | 23.84 | -0.38% | 10,500 |
| Jun 26, 2025 | 23.92 | 23.95 | 23.88 | 23.93 | 23.86 | -0.08% | 8,300 |
| Jun 25, 2025 | 23.90 | 23.95 | 23.79 | 23.95 | 23.88 | -0.37% | 267,727 |
| Jun 24, 2025 | 24.10 | 24.19 | 24.04 | 24.04 | 23.97 | 0.17% | 13,900 |
| Jun 23, 2025 | 23.98 | 24.11 | 23.98 | 24.00 | 23.93 | 0.13% | 42,700 |
| Jun 20, 2025 | 24.13 | 24.13 | 23.90 | 23.97 | 23.90 | -0.21% | 12,300 |
| Jun 19, 2025 | 24.10 | 24.10 | 23.94 | 24.02 | 23.95 | -0.25% | 6,015 |
| Jun 18, 2025 | 24.16 | 24.16 | 24.04 | 24.08 | 24.01 | -0.29% | 22,312 |
| Jun 17, 2025 | 24.23 | 24.23 | 24.05 | 24.15 | 24.08 | -0.37% | 7,725 |
| Jun 16, 2025 | 24.26 | 24.36 | 24.13 | 24.24 | 24.17 | 0.50% | 33,300 |
| Jun 13, 2025 | 24.13 | 24.22 | 24.08 | 24.12 | 24.05 | -0.25% | 9,800 |
| Jun 12, 2025 | 23.94 | 24.18 | 23.94 | 24.18 | 24.11 | 1.17% | 12,400 |
| Jun 11, 2025 | 24.03 | 24.03 | 23.90 | 23.90 | 23.83 | -0.29% | 25,326 |
| Jun 10, 2025 | 23.78 | 24.00 | 23.78 | 23.97 | 23.90 | 0.67% | 745,535 |
| Jun 9, 2025 | 23.70 | 23.90 | 23.70 | 23.81 | 23.74 | 0.38% | 14,006 |
| Jun 6, 2025 | 23.85 | 23.85 | 23.67 | 23.72 | 23.65 | -0.13% | 10,000 |
| Jun 5, 2025 | 23.85 | 23.87 | 23.75 | 23.75 | 23.68 | -0.25% | 12,017 |
| Jun 4, 2025 | 24.08 | 24.08 | 23.78 | 23.81 | 23.74 | -1.24% | 71,700 |
| Jun 3, 2025 | 23.75 | 24.12 | 23.75 | 24.11 | 24.03 | 2.16% | 94,300 |
| Jun 2, 2025 | 23.64 | 23.64 | 23.49 | 23.60 | 23.53 | -0.21% | 9,506 |
| May 30, 2025 | 23.58 | 23.71 | 23.58 | 23.65 | 23.58 | 0.04% | 13,736 |
| May 29, 2025 | 23.66 | 23.75 | 23.62 | 23.64 | 23.57 | -0.17% | 103,047 |
| May 28, 2025 | 23.73 | 23.76 | 23.59 | 23.68 | 23.54 | -0.21% | 216,345 |
| May 27, 2025 | 23.66 | 23.80 | 23.65 | 23.73 | 23.59 | 1.06% | 16,230 |
| May 26, 2025 | 23.44 | 23.60 | 23.44 | 23.48 | 23.34 | 0.47% | 7,505 |
| May 23, 2025 | 23.20 | 23.37 | 23.10 | 23.37 | 23.23 | 0.65% | 7,814 |
| May 22, 2025 | 23.36 | 23.36 | 23.20 | 23.22 | 23.08 | -0.94% | 7,326 |
| May 21, 2025 | 23.50 | 23.50 | 23.36 | 23.44 | 23.30 | -0.21% | 7,900 |
| May 20, 2025 | 23.36 | 23.64 | 23.36 | 23.49 | 23.35 | 0.69% | 83,801 |
| May 16, 2025 | 23.18 | 23.38 | 23.18 | 23.33 | 23.19 | 0.56% | 7,709 |
| May 15, 2025 | 23.15 | 23.30 | 23.15 | 23.20 | 23.06 | 0.69% | 3,500 |
| May 14, 2025 | 23.06 | 23.06 | 22.84 | 23.04 | 22.90 | -0.52% | 53,502 |
| May 13, 2025 | 23.19 | 23.20 | 23.07 | 23.16 | 23.02 | -0.13% | 19,506 |
| May 12, 2025 | 23.30 | 23.30 | 23.08 | 23.19 | 23.05 | -0.26% | 23,513 |
| May 9, 2025 | 23.24 | 23.38 | 23.19 | 23.25 | 23.11 | 0.35% | 31,400 |
| May 8, 2025 | 23.21 | 23.27 | 23.13 | 23.17 | 23.02 | 0.35% | 9,130 |
| May 7, 2025 | 23.16 | 23.20 | 23.07 | 23.09 | 22.95 | 0.26% | 26,342 |
| May 6, 2025 | 23.00 | 23.15 | 22.92 | 23.03 | 22.89 | 0.17% | 24,510 |
| May 5, 2025 | 23.05 | 23.05 | 22.86 | 22.99 | 22.85 | -0.39% | 9,500 |