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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.34	15.4	15.4	15.4	15.31	50,625
February 19, 2026	15.32	15.31	15.31	15.32	15.27	98,310
February 18, 2026	15.29	15.32	15.32	15.34	15.25	18,106
February 17, 2026	15.28	15.24	15.24	15.28	15.17	64,100
February 13, 2026	15.21	15.23	15.23	15.25	15.13	39,200
February 12, 2026	15.34	15.17	15.17	15.34	15.16	32,641
February 11, 2026	15.26	15.27	15.27	15.3	15.24	29,142
February 10, 2026	15.25	15.25	15.25	15.25	15.23	21,200
February 09, 2026	15.17	15.23	15.23	15.23	15.17	62,500
February 06, 2026	15.05	15.18	15.18	15.18	15.05	38,910
February 05, 2026	15.08	15.01	15.01	15.08	15	10,400
February 04, 2026	15.11	15.1	15.1	15.15	15.07	37,900
February 03, 2026	15.2	15.11	15.11	15.2	15.04	59,700
February 02, 2026	15.11	15.16	15.16	15.16	15.08	99,700
January 30, 2026	15.13	15.06	15.06	15.13	15.01	28,042
January 29, 2026	15.2	15.11	15.11	15.2	15.05	44,100
January 28, 2026	15.18	15.16	15.16	15.18	15.15	41,800
January 27, 2026	15.24	15.19	15.19	15.24	15.17	43,700
January 26, 2026	15.24	15.22	15.22	15.24	15.2	94,636
January 23, 2026	15.2	15.16	15.16	15.2	15.13	77,100
January 22, 2026	15.2	15.17	15.17	15.2	15.16	32,447
January 21, 2026	15.05	15.16	15.16	15.17	15.05	12,100
January 20, 2026	15.15	15.05	15.05	15.17	15.05	70,414
January 19, 2026	15.28	15.23	15.23	15.28	15.15	95,188
January 16, 2026	15.3	15.25	15.25	15.3	15.23	63,333
January 15, 2026	15.33	15.25	15.25	15.33	15.24	64,500
January 14, 2026	15.2	15.22	15.22	15.22	15.15	43,000
January 13, 2026	15.27	15.2	15.2	15.27	15.18	85,500
January 12, 2026	15.19	15.24	15.24	15.24	15.18	62,100
January 09, 2026	15.17	15.2	15.2	15.21	15.14	47,314
January 08, 2026	15.08	15.11	15.11	15.11	15.06	43,753
January 07, 2026	15.13	15.08	15.08	15.13	15.06	52,800
January 06, 2026	15.03	15.1	15.1	15.1	15.02	97,500
January 05, 2026	15.12	15.02	15.02	15.12	14.97	75,700
January 02, 2026	14.95	14.93	14.93	14.95	14.87	88,200
December 31, 2025	14.94	14.87	14.87	14.94	14.87	93,410
December 30, 2025	14.99	14.92	14.92	14.99	14.91	43,021
December 29, 2025	15.02	15	15	15.03	14.97	78,858
December 23, 2025	14.94	14.98	14.98	14.99	14.94	11,100
December 22, 2025	14.99	14.98	14.98	14.99	14.94	40,035
December 19, 2025	14.87	14.93	14.93	14.94	14.87	24,538
December 18, 2025	14.86	14.85	14.85	14.89	14.85	15,409
December 17, 2025	14.94	14.79	14.79	14.94	14.78	15,900
December 16, 2025	14.9	14.86	14.86	14.9	14.81	22,600
December 15, 2025	14.9	14.9	14.9	14.94	14.88	24,400
December 12, 2025	14.95	14.87	14.87	14.95	14.85	44,807
December 11, 2025	14.95	14.96	14.96	14.97	14.89	33,200
December 10, 2025	14.91	14.95	14.95	14.95	14.86	36,200
December 09, 2025	14.92	14.88	14.88	14.92	14.84	36,100
December 08, 2025	14.91	14.88	14.88	14.91	14.87	13,200
December 05, 2025	15	14.9	14.9	15	14.9	15,300
December 04, 2025	15.07	15.02	15.02	15.07	15	5,098
December 03, 2025	14.96	14.98	14.98	14.99	14.96	13,100
December 02, 2025	14.98	14.97	14.97	14.98	14.95	26,800
December 01, 2025	14.99	14.98	14.98	15	14.95	81,000
November 28, 2025	15.08	15.05	15.05	15.08	15	7,400
November 27, 2025	15.1	15.1	15.1	15.1	15.02	7,929
November 26, 2025	14.97	15.04	15.04	15.04	14.97	53,312
November 25, 2025	14.96	14.96	14.96	14.96	14.87	50,400
November 24, 2025	14.78	14.88	14.88	14.88	14.78	83,900

BMO Balanced ETF (ZBAL.TO) TSX