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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.72	14.77	14.77	14.79	14.69	34,402
November 20, 2025	14.91	14.65	14.65	14.91	14.65	27,137
November 19, 2025	14.72	14.75	14.75	14.77	14.7	50,100
November 18, 2025	14.75	14.69	14.69	14.75	14.66	57,000
November 17, 2025	14.84	14.8	14.8	14.87	14.77	63,826
November 14, 2025	14.84	14.87	14.87	14.91	14.79	74,548
November 13, 2025	14.96	14.88	14.88	15.49	14.87	27,900
November 12, 2025	15.02	15.02	15.02	15.04	15	22,332
November 11, 2025	15	14.98	14.98	15	14.94	26,700
November 10, 2025	14.9	14.96	14.96	14.96	14.89	52,330
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

BMO Balanced ETF (ZBAL.TO) TSX