BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada · Delayed Price · Currency is CAD 25.89
-0.16 (-0.61%)
Nov 18, 2025, 3:59 PM EST
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 26.04 | 26.04 | 25.89 | 25.89 | 25.89 | -0.61% | 70,911 |
| Nov 17, 2025 | 26.11 | 26.27 | 25.91 | 26.05 | 26.05 | -0.23% | 54,537 |
| Nov 14, 2025 | 26.00 | 26.27 | 25.99 | 26.11 | 26.11 | -0.38% | 240,437 |
| Nov 13, 2025 | 26.66 | 26.67 | 26.07 | 26.21 | 26.21 | -2.93% | 414,489 |
| Nov 12, 2025 | 26.92 | 27.10 | 26.92 | 27.00 | 27.00 | 0.37% | 32,872 |
| Nov 11, 2025 | 27.10 | 27.10 | 26.86 | 26.90 | 26.90 | -0.99% | 78,319 |
| Nov 10, 2025 | 27.15 | 27.33 | 27.09 | 27.17 | 27.17 | 0.41% | 113,346 |
| Nov 7, 2025 | 26.44 | 27.16 | 26.44 | 27.06 | 27.06 | 1.61% | 89,046 |
| Nov 6, 2025 | 26.33 | 26.70 | 26.23 | 26.63 | 26.63 | -0.37% | 77,235 |
| Nov 5, 2025 | 26.69 | 26.87 | 26.65 | 26.73 | 26.73 | 0.07% | 43,545 |
| Nov 4, 2025 | 26.78 | 26.80 | 26.58 | 26.71 | 26.71 | -0.82% | 49,519 |
| Nov 3, 2025 | 26.83 | 27.07 | 26.68 | 26.93 | 26.93 | 0.34% | 62,239 |
| Oct 31, 2025 | 26.74 | 26.88 | 26.60 | 26.84 | 26.84 | 0.41% | 205,305 |
| Oct 30, 2025 | 26.78 | 26.80 | 26.65 | 26.73 | 26.73 | -0.60% | 19,888 |
| Oct 29, 2025 | 26.96 | 27.02 | 26.71 | 26.89 | 26.82 | -0.30% | 66,959 |
| Oct 28, 2025 | 26.91 | 27.16 | 26.91 | 26.97 | 26.90 | 0.26% | 88,049 |
| Oct 27, 2025 | 27.00 | 27.08 | 26.76 | 26.90 | 26.83 | -0.41% | 22,436 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.98 | 27.01 | 26.94 | 0.11% | 6,073 |
| Oct 23, 2025 | 27.07 | 27.09 | 26.93 | 26.98 | 26.91 | -0.04% | 24,093 |
| Oct 22, 2025 | 26.87 | 27.08 | 26.86 | 26.99 | 26.92 | 0.26% | 12,712 |
| Oct 21, 2025 | 26.98 | 26.98 | 26.80 | 26.92 | 26.85 | -0.33% | 13,117 |
| Oct 20, 2025 | 26.95 | 27.14 | 26.89 | 27.01 | 26.94 | 0.45% | 29,194 |
| Oct 17, 2025 | 26.87 | 26.95 | 26.70 | 26.89 | 26.82 | -0.33% | 24,713 |
| Oct 16, 2025 | 26.89 | 27.08 | 26.86 | 26.98 | 26.91 | 0.33% | 118,392 |
| Oct 15, 2025 | 26.67 | 26.93 | 26.67 | 26.89 | 26.82 | 1.24% | 178,497 |
| Oct 14, 2025 | 26.49 | 26.69 | 26.48 | 26.56 | 26.49 | 1.18% | 210,482 |
| Oct 10, 2025 | 26.20 | 26.40 | 26.07 | 26.25 | 26.18 | 0.46% | 36,138 |
| Oct 9, 2025 | 26.35 | 26.35 | 26.05 | 26.13 | 26.06 | -0.61% | 21,616 |
| Oct 8, 2025 | 26.23 | 26.33 | 26.15 | 26.29 | 26.22 | 0.50% | 27,513 |
| Oct 7, 2025 | 25.99 | 26.16 | 25.99 | 26.16 | 26.09 | 0.65% | 58,977 |
| Oct 6, 2025 | 25.96 | 26.11 | 25.86 | 25.99 | 25.92 | 0.44% | 90,169 |
| Oct 3, 2025 | 25.61 | 26.00 | 25.58 | 25.88 | 25.81 | 1.15% | 422,284 |
| Oct 2, 2025 | 25.49 | 25.59 | 25.46 | 25.58 | 25.51 | 0.31% | 8,699 |
| Oct 1, 2025 | 25.20 | 25.63 | 25.20 | 25.50 | 25.43 | 1.39% | 69,874 |
| Sep 30, 2025 | 25.03 | 25.18 | 25.03 | 25.15 | 25.08 | 0.34% | 129,390 |
| Sep 29, 2025 | 24.96 | 25.15 | 24.93 | 25.07 | 25.00 | 0.30% | 166,568 |
| Sep 26, 2025 | 25.02 | 25.12 | 24.97 | 24.99 | 24.86 | 0.20% | 107,526 |
| Sep 25, 2025 | 24.84 | 25.03 | 24.83 | 24.94 | 24.81 | 0.32% | 98,499 |
| Sep 24, 2025 | 24.78 | 24.93 | 24.78 | 24.86 | 24.73 | 0.53% | 245,952 |
| Sep 23, 2025 | 24.74 | 24.76 | 24.60 | 24.73 | 24.60 | 0.26% | 44,416 |
| Sep 22, 2025 | 24.44 | 24.73 | 24.44 | 24.67 | 24.53 | 0.82% | 57,942 |
| Sep 19, 2025 | 24.46 | 24.55 | 24.35 | 24.47 | 24.33 | 0.23% | 15,060 |
| Sep 18, 2025 | 24.25 | 24.49 | 24.24 | 24.41 | 24.28 | 0.70% | 23,943 |
| Sep 17, 2025 | 24.23 | 24.35 | 24.19 | 24.24 | 24.11 | 0.17% | 45,509 |
| Sep 16, 2025 | 24.37 | 24.37 | 24.20 | 24.20 | 24.07 | -0.80% | 32,350 |
| Sep 15, 2025 | 24.32 | 24.45 | 24.31 | 24.40 | 24.26 | 0.31% | 31,813 |
| Sep 12, 2025 | 24.17 | 24.35 | 24.17 | 24.32 | 24.19 | 0.41% | 356,755 |
| Sep 11, 2025 | 24.31 | 24.35 | 24.17 | 24.22 | 24.09 | -0.41% | 35,783 |
| Sep 10, 2025 | 24.25 | 24.36 | 24.24 | 24.32 | 24.19 | 0.54% | 537,282 |
| Sep 9, 2025 | 24.12 | 24.28 | 24.11 | 24.19 | 24.06 | 0.25% | 31,457 |