BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada
· Delayed Price · Currency is CAD 24.04
+0.04 (0.17%)
Jun 24, 2025, 3:56 PM EDT
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 24.10 | 24.19 | 24.04 | 24.04 | 24.04 | 0.17% | 13,881 |
| Jun 23, 2025 | 23.98 | 24.11 | 23.98 | 24.00 | 24.00 | 0.13% | 42,700 |
| Jun 20, 2025 | 24.13 | 24.13 | 23.90 | 23.97 | 23.97 | -0.21% | 12,300 |
| Jun 19, 2025 | 24.10 | 24.10 | 23.94 | 24.02 | 24.02 | -0.25% | 6,015 |
| Jun 18, 2025 | 24.16 | 24.16 | 24.04 | 24.08 | 24.08 | -0.29% | 22,312 |
| Jun 17, 2025 | 24.23 | 24.23 | 24.05 | 24.15 | 24.15 | -0.37% | 7,725 |
| Jun 16, 2025 | 24.26 | 24.36 | 24.13 | 24.24 | 24.24 | 0.50% | 33,300 |
| Jun 13, 2025 | 24.13 | 24.22 | 24.08 | 24.12 | 24.12 | -0.25% | 9,800 |
| Jun 12, 2025 | 23.94 | 24.18 | 23.94 | 24.18 | 24.18 | 1.17% | 12,400 |
| Jun 11, 2025 | 24.03 | 24.03 | 23.90 | 23.90 | 23.90 | -0.29% | 25,326 |
| Jun 10, 2025 | 23.78 | 24.00 | 23.78 | 23.97 | 23.97 | 0.67% | 745,535 |
| Jun 9, 2025 | 23.70 | 23.90 | 23.70 | 23.81 | 23.81 | 0.38% | 14,006 |
| Jun 6, 2025 | 23.85 | 23.85 | 23.67 | 23.72 | 23.72 | -0.13% | 10,000 |
| Jun 5, 2025 | 23.85 | 23.87 | 23.75 | 23.75 | 23.75 | -0.25% | 12,017 |
| Jun 4, 2025 | 24.08 | 24.08 | 23.78 | 23.81 | 23.81 | -1.24% | 71,700 |
| Jun 3, 2025 | 23.75 | 24.12 | 23.75 | 24.11 | 24.11 | 2.16% | 94,300 |
| 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 |