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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	39.84	39.37	39.37	40.03	39.31	41,715
November 12, 2025	39.67	39.96	39.96	40.42	39.67	74,800
November 11, 2025	39.5	39.66	39.66	39.9	39.5	33,603
November 10, 2025	39.46	39.68	39.68	39.86	39.38	31,000
November 07, 2025	38.88	39.44	39.44	39.44	38.88	12,400
November 06, 2025	39.35	39.26	39.26	39.46	39	29,100
November 05, 2025	39.04	39.29	39.29	39.6	38.95	34,600
November 04, 2025	38.69	39.03	39.03	39.25	38.69	15,128
November 03, 2025	38.92	39.1	39.1	39.1	38.73	30,700
October 31, 2025	38.62	39.05	39.05	39.09	38.62	9,100
October 30, 2025	38.17	38.71	38.71	39.19	38.17	26,700
October 29, 2025	38.57	38.32	38.32	38.73	38.18	24,300
October 28, 2025	38.94	38.7	38.7	38.94	38.56	4,046
October 27, 2025	39.2	39.06	39.06	39.2	38.9	24,933
October 24, 2025	39	39.1	39.1	39.21	39	22,395
October 23, 2025	38.35	38.32	38.32	38.51	38.28	26,800
October 22, 2025	38.62	38.31	38.31	38.62	38.19	17,500
October 21, 2025	38.71	38.61	38.61	38.84	38.57	16,345
October 20, 2025	37.91	38.56	38.56	38.63	37.91	29,400
October 17, 2025	37.64	37.76	37.76	37.81	37.42	36,200
October 16, 2025	38.78	37.44	37.44	38.78	37.18	65,836
October 15, 2025	39.97	39.09	39.09	40.01	39.02	18,804
October 14, 2025	38.31	39.65	39.65	39.9	38.31	27,200
October 10, 2025	39.35	37.89	37.89	39.6	37.89	27,929
October 09, 2025	39.3	39.55	39.55	39.6	39.3	3,929
October 08, 2025	39.5	39.32	39.32	39.82	39.3	2,507
October 07, 2025	40.1	39.78	39.78	40.1	39.75	3,829
October 06, 2025	40.32	39.99	39.99	40.67	39.89	26,000
October 03, 2025	39.98	40.09	40.09	40.24	39.91	4,505
October 02, 2025	39.72	39.8	39.8	39.98	39.6	15,843
October 01, 2025	40.02	39.88	39.88	40.11	39.87	9,014
September 30, 2025	40.6	40.31	40.31	40.6	39.7	27,820
September 29, 2025	40.82	40.55	40.55	40.82	40.38	47,200
September 26, 2025	41.25	41.07	40.88	41.35	40.96	10,200
September 25, 2025	40.57	40.81	40.62	40.85	40.56	6,000
September 24, 2025	40.88	40.68	40.49	41	40.48	18,638
September 23, 2025	40.6	40.6	40.41	41.24	40.48	19,613
September 22, 2025	40.91	40.54	40.35	40.91	40.4	26,800
September 19, 2025	41	40.91	40.72	41.01	40.68	41,100
September 18, 2025	40.61	40.99	40.8	40.99	40.57	11,200
September 17, 2025	39.9	40.34	40.15	40.57	39.86	37,848
September 16, 2025	40.03	39.77	39.58	40.03	39.4	9,138
September 15, 2025	40.52	40.13	39.94	40.66	40.12	28,000
September 12, 2025	40.48	40.55	40.55	40.64	40.46	15,100
September 11, 2025	40.48	40.46	40.46	40.5	40.33	14,209
September 10, 2025	40.41	40.33	40.33	40.45	40.15	11,509
September 09, 2025	40.38	40.27	40.27	40.58	40.14	13,645
September 08, 2025	39.75	40.04	40.04	40.04	39.72	34,047
September 05, 2025	40.87	40.12	40.12	40.87	40	26,871
September 04, 2025	40.27	40.76	40.76	40.76	40.27	16,900
September 03, 2025	40	40.04	40.04	40.22	39.67	57,500
September 02, 2025	39.97	40.07	40.07	40.07	39.58	15,625
August 29, 2025	40.21	40.25	40.25	40.37	40.1	15,419
August 28, 2025	40.58	40.25	40.25	40.58	40.18	14,800
August 27, 2025	39.99	40.45	40.45	40.57	39.99	28,939
August 26, 2025	39.54	40.17	40.17	40.17	39.54	27,740
August 25, 2025	39.91	39.77	39.77	39.91	39.58	1,900
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

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