BMO Balanced ETF - ZBAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.84	14.83	14.83	14.84	14.74	10,542
November 06, 2025	14.93	14.88	14.88	14.94	14.87	16,337
November 05, 2025	14.9	14.92	14.92	14.96	14.9	23,322
November 04, 2025	14.95	14.87	14.87	14.95	14.85	23,634
November 03, 2025	14.99	14.97	14.97	14.99	14.94	35,543
October 31, 2025	14.97	14.95	14.95	14.97	14.91	19,100
October 30, 2025	14.95	14.91	14.91	14.95	14.91	34,615
October 29, 2025	15.05	14.95	14.95	15.05	14.91	38,600
October 28, 2025	15	15.01	15.01	15.03	14.99	25,100
October 27, 2025	14.99	15.03	15.03	15.03	14.97	46,907
October 24, 2025	14.96	14.93	14.93	14.96	14.93	19,420
October 23, 2025	14.86	14.87	14.87	14.88	14.84	27,117
October 22, 2025	14.86	14.82	14.82	14.86	14.78	36,000
October 21, 2025	14.9	14.85	14.85	14.9	14.85	38,300
October 20, 2025	14.91	14.92	14.92	14.92	14.89	47,900
October 17, 2025	14.75	14.8	14.8	14.81	14.75	14,642
October 16, 2025	14.81	14.82	14.82	14.88	14.79	28,600
October 15, 2025	14.74	14.83	14.83	14.89	14.74	48,800
October 14, 2025	14.73	14.79	14.79	14.81	14.67	30,600
October 10, 2025	14.83	14.61	14.61	14.83	14.61	36,218
October 09, 2025	14.87	14.8	14.8	14.87	14.78	11,200
October 08, 2025	14.84	14.87	14.87	14.87	14.79	54,800
October 07, 2025	14.86	14.77	14.77	14.86	14.77	27,800
October 06, 2025	14.8	14.83	14.83	14.84	14.8	18,639
October 03, 2025	14.75	14.82	14.82	14.84	14.75	54,200
October 02, 2025	14.81	14.78	14.78	14.81	14.74	29,248
October 01, 2025	14.74	14.95	14.95	14.95	14.71	56,214
September 30, 2025	14.77	14.9	14.9	14.9	14.65	43,900
September 29, 2025	14.66	14.87	14.87	14.87	14.65	18,336
September 26, 2025	14.73	14.69	14.69	14.73	14.67	11,700
September 25, 2025	14.67	14.8	14.8	14.8	14.61	44,044
September 24, 2025	14.81	14.68	14.68	14.81	14.67	10,079
September 23, 2025	14.75	14.69	14.69	14.75	14.69	14,934
September 22, 2025	14.74	14.71	14.71	14.74	14.65	34,742
September 19, 2025	14.78	14.65	14.65	14.78	14.61	28,200
September 18, 2025	14.69	14.63	14.63	14.69	14.59	53,800
September 17, 2025	14.68	14.58	14.58	14.68	14.55	27,300
September 16, 2025	14.67	14.59	14.59	14.67	14.58	16,133
September 15, 2025	14.64	14.6	14.6	14.64	14.59	30,083
September 12, 2025	14.69	14.59	14.59	14.69	14.57	29,913
September 11, 2025	14.66	14.61	14.61	14.66	14.57	70,700
September 10, 2025	14.52	14.52	14.52	14.54	14.48	30,906
September 09, 2025	14.54	14.48	14.48	14.54	14.44	47,986
September 08, 2025	14.53	14.46	14.46	14.53	14.42	32,600
September 05, 2025	14.53	14.42	14.42	14.53	14.37	42,356
September 04, 2025	14.3	14.36	14.36	14.36	14.3	29,739
September 03, 2025	14.23	14.27	14.27	14.28	14.23	29,600
September 02, 2025	14.27	14.19	14.19	14.35	14.14	68,936
August 29, 2025	14.33	14.26	14.26	14.33	14.24	27,300
August 28, 2025	14.33	14.28	14.28	14.33	14.26	24,700
August 27, 2025	14.34	14.28	14.28	14.34	14.25	30,600
August 26, 2025	14.22	14.26	14.26	14.27	14.22	63,461
August 25, 2025	14.34	14.25	14.25	14.34	14.25	36,637
August 22, 2025	14.27	14.31	14.31	14.33	14.25	36,400
August 21, 2025	14.28	14.19	14.19	14.28	14.17	26,200
August 20, 2025	14.29	14.18	14.18	14.29	14.16	10,200
August 19, 2025	14.3	14.21	14.21	14.3	14.2	95,800
August 18, 2025	14.29	14.19	14.19	14.29	14.19	31,300
August 15, 2025	14.28	14.21	14.21	14.28	14.2	60,273
August 14, 2025	14.26	14.21	14.21	14.26	14.21	21,381

BMO Balanced ETF (ZBAL.TO) TSX