BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada · Delayed Price · Currency is CAD 26.22
+0.15 (0.58%)
At close: Feb 6, 2026
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.17 | 26.32 | 26.10 | 26.22 | 26.22 | 0.58% | 79,203 |
| Feb 5, 2026 | 26.11 | 26.19 | 26.00 | 26.07 | 26.07 | -0.23% | 23,943 |
| Feb 4, 2026 | 26.18 | 26.27 | 26.10 | 26.13 | 26.13 | 0.38% | 218,155 |
| Feb 3, 2026 | 25.81 | 26.10 | 25.81 | 26.03 | 26.03 | 1.01% | 660,450 |
| Feb 2, 2026 | 25.80 | 25.93 | 25.72 | 25.77 | 25.77 | -0.04% | 64,224 |
| Jan 30, 2026 | 25.70 | 25.81 | 25.55 | 25.78 | 25.78 | 0.43% | 80,164 |
| Jan 29, 2026 | 25.94 | 25.94 | 25.66 | 25.67 | 25.67 | -1.38% | 68,311 |
| Jan 28, 2026 | 25.98 | 26.07 | 25.90 | 26.03 | 25.96 | 0.08% | 196,279 |
| Jan 27, 2026 | 25.76 | 26.07 | 25.76 | 26.01 | 25.94 | 1.17% | 146,901 |
| Jan 26, 2026 | 25.64 | 25.82 | 25.64 | 25.71 | 25.64 | 0.39% | 117,663 |
| Jan 23, 2026 | 25.58 | 25.62 | 25.45 | 25.61 | 25.54 | 0.35% | 43,112 |
| Jan 22, 2026 | 25.68 | 25.82 | 25.52 | 25.52 | 25.45 | -0.04% | 31,803 |
| Jan 21, 2026 | 25.84 | 25.90 | 25.41 | 25.53 | 25.46 | -1.05% | 106,098 |
| Jan 20, 2026 | 25.67 | 25.80 | 25.57 | 25.80 | 25.73 | 0.27% | 37,034 |
| Jan 19, 2026 | 25.67 | 25.77 | 25.60 | 25.73 | 25.66 | 0.12% | 16,184 |
| Jan 16, 2026 | 25.69 | 25.71 | 25.50 | 25.70 | 25.63 | 0.08% | 17,257 |
| Jan 15, 2026 | 25.57 | 25.74 | 25.53 | 25.68 | 25.61 | 0.75% | 241,653 |
| Jan 14, 2026 | 25.58 | 25.66 | 25.46 | 25.49 | 25.42 | -0.16% | 36,537 |
| Jan 13, 2026 | 25.37 | 25.61 | 25.30 | 25.53 | 25.46 | 0.59% | 81,373 |
| Jan 12, 2026 | 25.31 | 25.41 | 25.25 | 25.38 | 25.31 | 0.24% | 27,987 |
| Jan 9, 2026 | 25.36 | 25.43 | 25.31 | 25.32 | 25.25 | 0.64% | 271,732 |
| Jan 8, 2026 | 25.34 | 25.50 | 25.16 | 25.16 | 25.09 | -0.73% | 80,992 |
| Jan 7, 2026 | 25.42 | 25.62 | 25.32 | 25.35 | 25.28 | -0.06% | 133,959 |
| Jan 6, 2026 | 25.27 | 25.40 | 25.11 | 25.36 | 25.29 | 0.56% | 78,854 |
| Jan 5, 2026 | 25.40 | 25.47 | 25.05 | 25.22 | 25.15 | -0.83% | 82,553 |
| Jan 2, 2026 | 25.22 | 25.51 | 25.22 | 25.43 | 25.36 | 1.03% | 30,712 |
| Dec 31, 2025 | 25.15 | 25.20 | 25.12 | 25.17 | 25.10 | 0.36% | 46,575 |
| Dec 30, 2025 | 25.17 | 25.23 | 25.07 | 25.08 | 25.01 | -0.56% | 9,540 |
| Dec 29, 2025 | 25.20 | 25.31 | 25.20 | 25.22 | 25.08 | 0.04% | 45,751 |
| Dec 24, 2025 | 25.12 | 25.26 | 25.10 | 25.21 | 25.07 | 0.20% | 11,487 |
| Dec 23, 2025 | 25.03 | 25.20 | 24.97 | 25.16 | 25.02 | 0.52% | 31,657 |
| Dec 22, 2025 | 24.97 | 25.04 | 24.77 | 25.03 | 24.89 | 0.12% | 31,665 |
| Dec 19, 2025 | 25.07 | 25.28 | 24.98 | 25.00 | 24.86 | -0.24% | 1,052,901 |
| Dec 18, 2025 | 25.03 | 25.16 | 25.03 | 25.06 | 24.92 | 0.28% | 28,716 |
| Dec 17, 2025 | 25.19 | 25.19 | 24.87 | 24.99 | 24.85 | -0.52% | 91,283 |
| Dec 16, 2025 | 25.14 | 25.25 | 25.10 | 25.12 | 24.98 | -0.12% | 33,127 |
| Dec 15, 2025 | 25.11 | 25.17 | 25.03 | 25.15 | 25.01 | 0.32% | 45,479 |
| Dec 12, 2025 | 25.15 | 25.24 | 24.97 | 25.07 | 24.93 | -0.16% | 56,561 |
| Dec 11, 2025 | 25.15 | 25.17 | 25.05 | 25.11 | 24.97 | 0.12% | 42,122 |
| Dec 10, 2025 | 25.24 | 25.31 | 24.98 | 25.08 | 24.94 | -0.40% | 486,224 |
| Dec 9, 2025 | 25.20 | 25.42 | 25.18 | 25.18 | 25.04 | 0.04% | 508,362 |
| Dec 8, 2025 | 25.23 | 25.23 | 24.99 | 25.17 | 25.03 | -0.26% | 149,131 |
| Dec 5, 2025 | 25.37 | 25.37 | 25.21 | 25.24 | 25.10 | -0.69% | 255,412 |
| Dec 4, 2025 | 25.40 | 25.55 | 25.40 | 25.41 | 25.27 | -0.12% | 29,567 |
| Dec 3, 2025 | 25.50 | 25.53 | 25.35 | 25.44 | 25.30 | -0.35% | 16,505 |
| Dec 2, 2025 | 25.80 | 25.80 | 25.49 | 25.53 | 25.39 | -0.82% | 14,406 |
| Dec 1, 2025 | 25.78 | 25.78 | 25.59 | 25.74 | 25.60 | -0.39% | 42,389 |
| Nov 28, 2025 | 25.66 | 25.96 | 25.65 | 25.84 | 25.70 | 0.80% | 58,742 |
| Nov 27, 2025 | 25.55 | 25.69 | 25.55 | 25.64 | 25.50 | 0.06% | 29,154 |
| Nov 26, 2025 | 25.70 | 25.70 | 25.49 | 25.62 | 25.48 | -0.19% | 36,242 |