BMO Equal Weight US Banks Index ETF - ZBK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	38.67	39.74	39.74	39.78	38.67	42,900
August 21, 2025	38.44	38.6	38.6	38.65	38.44	6,342
August 20, 2025	38.32	38.68	38.68	38.72	38.32	12,500
August 19, 2025	38.25	38.38	38.38	38.65	38.25	22,759
August 18, 2025	37.75	38.32	38.32	38.34	37.75	9,349
August 15, 2025	38.62	38.07	38.07	38.7	38.07	29,500
August 14, 2025	38.05	38.72	38.72	38.72	38.05	11,600
August 13, 2025	38.15	38.31	38.31	38.32	38.06	39,400
August 12, 2025	37.27	38.1	38.1	38.1	37.27	21,936
August 11, 2025	37.27	37.19	37.19	37.42	37.07	12,514
August 08, 2025	36.73	37.22	37.22	37.28	36.73	6,543
August 07, 2025	37.47	36.67	36.67	37.47	36.64	21,800
August 06, 2025	37.43	37.03	37.03	37.43	37.02	51,000
August 05, 2025	37.34	37.3	37.3	37.5	36.8	48,538
August 01, 2025	37.6	37.12	37.12	37.6	36.59	51,322
July 31, 2025	38.63	38.15	38.15	38.63	38.1	41,421
July 30, 2025	38.79	38.65	38.65	39.09	38.45	18,102
July 29, 2025	39.08	38.69	38.69	39.08	38.69	4,849
July 28, 2025	39	38.73	38.73	39	38.6	6,100
July 25, 2025	38.99	38.97	38.97	38.99	38.52	2,400
July 24, 2025	38.75	38.64	38.64	39.04	38.63	12,944
July 23, 2025	39	38.82	38.82	39	38.6	17,830
July 22, 2025	38.63	38.61	38.61	38.82	38.55	27,800
July 21, 2025	38.73	38.5	38.5	39.05	38.5	19,700
July 18, 2025	38.62	38.67	38.67	38.7	38.33	42,300
July 17, 2025	37.99	38.51	38.51	38.54	37.96	39,922
July 16, 2025	38.15	37.68	37.68	38.15	37.33	62,000
July 15, 2025	38.55	37.77	37.77	38.55	37.75	42,107
July 14, 2025	38.24	38.55	38.55	38.56	38.24	16,603
July 11, 2025	38.2	38.38	38.38	38.48	38.18	12,408
July 10, 2025	38.5	38.57	38.57	38.75	38.5	9,200
July 09, 2025	38.38	38.22	38.22	38.38	38.2	4,109
July 08, 2025	38.5	38.34	38.34	38.5	38.32	29,916
July 07, 2025	38.35	38.39	38.39	38.82	38.21	43,217
July 04, 2025	38.35	38.17	38.17	38.36	38.17	5,700
July 03, 2025	38.2	38.32	38.32	38.66	38.2	86,000
July 02, 2025	37.8	38.1	38.1	38.12	37.7	56,600
June 30, 2025	36.9	36.79	36.79	37.06	36.7	28,339
June 27, 2025	36.79	36.76	36.76	36.82	36.6	60,309
June 26, 2025	36.43	36.81	36.62	36.82	36.36	26,218
June 25, 2025	36.47	36.31	36.12	36.47	36.05	12,300
June 24, 2025	36	36.15	35.96	36.42	36	54,533
June 23, 2025	35.12	35.73	35.54	35.74	35.01	20,700
June 20, 2025	35.2	35.12	34.93	35.2	34.94	554,700
June 19, 2025	34.6	34.4	34.22	34.6	34.31	25,929
June 18, 2025	34.74	34.66	34.48	34.78	34.57	858,631
June 17, 2025	33.72	33.95	33.77	34.06	33.72	3,000
June 16, 2025	33.76	34.05	33.87	34.24	33.76	11,201
June 13, 2025	34.2	33.66	33.48	34.2	33.62	13,009
June 12, 2025	34.44	34.5	34.32	34.54	34.18	36,645
June 11, 2025	35.18	34.86	34.68	35.3	34.84	8,600
June 10, 2025	35.17	35.15	34.96	35.3	35.02	1.5M
June 09, 2025	35.08	35	34.81	35.32	34.99	2.48M
June 06, 2025	34.69	35.06	34.87	35.06	34.69	41,100
June 05, 2025	34	34.12	33.94	34.26	33.84	1.1M
June 04, 2025	34.52	34.25	34.07	34.81	34.23	262,700
June 03, 2025	34.08	34.61	34.43	34.65	33.91	175,600
June 02, 2025	33.83	34.04	33.86	34.09	33.63	449,227
May 30, 2025	34.26	34.23	34.05	34.35	34.05	920,600
May 29, 2025	34.55	34.54	34.36	34.55	34.2	927,600

BMO Equal Weight US Banks Index ETF (ZBK.TO) TSX