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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	14.22	14.22	14.22	14.23	14.21	19,437
August 12, 2025	14.16	14.17	14.17	14.17	14.11	45,423
August 11, 2025	14.16	14.1	14.1	14.16	14.1	19,530
August 08, 2025	14.13	14.1	14.1	14.13	14.08	35,178
August 07, 2025	14.15	14.05	14.05	14.15	14.03	74,064
August 06, 2025	14.06	14.05	14.05	14.06	14.03	19,257
August 05, 2025	14.08	14.01	14.01	14.11	14	14,388
August 01, 2025	41.81	41.7	41.7	41.81	41.63	16,571
July 31, 2025	42.12	41.97	41.97	42.17	41.97	11,000
July 30, 2025	42.2	42.07	42.07	42.2	41.98	8,512
July 29, 2025	42.24	42.09	42.09	42.24	42.05	9,946
July 28, 2025	42.1	41.99	41.99	42.11	41.95	6,100
July 25, 2025	41.94	42.08	42.08	42.08	41.93	14,833
July 24, 2025	41.71	41.85	41.85	41.9	41.71	17,632
July 23, 2025	41.95	41.84	41.84	41.95	41.78	8,500
July 22, 2025	41.96	41.68	41.68	41.96	41.65	10,733
July 21, 2025	41.9	41.72	41.72	41.9	41.72	9,329
July 18, 2025	41.81	41.67	41.67	41.81	41.66	6,800
July 17, 2025	41.6	41.72	41.72	41.72	41.6	8,292
July 16, 2025	41.55	41.43	41.43	41.55	41.25	22,400
July 15, 2025	41.77	41.45	41.45	41.77	41.45	7,003
July 14, 2025	41.48	41.6	41.6	41.61	41.48	18,310
July 11, 2025	41.42	41.51	41.51	41.57	41.42	4,000
July 10, 2025	41.76	41.68	41.68	41.76	41.59	10,721
July 09, 2025	41.58	41.66	41.66	41.66	41.56	6,400
July 08, 2025	41.7	41.48	41.48	41.94	41.45	4,200
July 07, 2025	41.63	41.45	41.45	41.63	41.44	7,423
July 04, 2025	41.6	41.59	41.59	41.6	41.52	9,724
July 03, 2025	41.65	41.62	41.62	41.65	41.5	12,824
July 02, 2025	41.55	41.42	41.42	41.55	41.4	8,100
June 30, 2025	41.77	41.49	41.49	41.77	41.35	11,726
June 27, 2025	41.41	41.4	41.4	41.47	41.28	7,400
June 26, 2025	41.49	41.47	41.25	41.49	41.3	4,425
June 25, 2025	41.49	41.35	41.13	41.49	41.32	7,944
June 24, 2025	41.41	41.46	41.24	41.46	41.34	4,540
June 23, 2025	41.16	41.19	40.97	41.19	41.02	18,300
June 20, 2025	40.94	40.9	40.9	41.03	40.9	5,435
June 19, 2025	40.93	40.92	40.92	40.93	40.84	6,900
June 18, 2025	41.04	40.95	40.95	41.05	40.91	9,316
June 17, 2025	40.86	40.84	40.84	40.87	40.83	8,800
June 16, 2025	41.5	40.9	40.9	41.5	40.9	14,216
June 13, 2025	40.91	40.73	40.73	40.91	40.73	7,805
June 12, 2025	41.17	41.1	41.1	41.17	40.99	19,513
June 11, 2025	41.16	41.07	41.07	41.16	41.03	12,600

BMO Balanced ETF (ZBAL.TO) TSX