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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.37	45.04	45.04	45.08	44.24	37,912
February 19, 2026	45.07	44.65	44.65	45.07	44.36	37,500
February 18, 2026	44.95	45.11	45.11	45.2	44.94	53,118
February 17, 2026	44.02	44.29	44.29	44.85	44.02	59,642
February 13, 2026	43.94	43.97	43.97	44.12	43.35	34,200
February 12, 2026	45.39	43.96	43.96	45.41	43.62	44,300
February 11, 2026	46.39	45.11	45.11	46.5	44.86	46,638
February 10, 2026	46.33	45.86	45.86	46.33	45.5	12,036
February 09, 2026	46.54	46.24	46.24	46.54	46.24	18,700
February 06, 2026	46.18	46.71	46.71	46.8	46.17	15,113
February 05, 2026	45.64	45.7	45.7	45.72	45.1	75,700
February 04, 2026	45.93	45.74	45.74	46.25	45.6	63,991
February 03, 2026	44.44	45.03	45.03	45.26	44.24	85,931
February 02, 2026	43.51	44.39	44.39	44.46	43.51	51,500
January 30, 2026	43.18	43.43	43.43	43.5	42.88	74,800
January 29, 2026	42.7	42.99	42.99	43.01	42.51	39,639
January 28, 2026	42.67	42.61	42.61	42.87	42.38	54,812
January 27, 2026	42.86	42.93	42.93	43.07	42.74	67,700
January 26, 2026	42.72	43.13	43.13	43.29	42.72	70,100
January 23, 2026	44	42.77	42.77	44	42.76	72,315
January 22, 2026	44.29	44.05	44.05	44.91	44	85,801
January 21, 2026	42.98	44.38	44.38	44.59	42.98	78,871
January 20, 2026	42.93	43.19	43.19	43.71	42.93	70,900
January 19, 2026	43.28	43.55	43.55	43.55	43.11	47,000
January 16, 2026	44.13	44.07	44.07	44.39	43.84	24,600
January 15, 2026	43.38	43.99	43.99	44.15	43.38	53,328
January 14, 2026	43.55	43.35	43.35	43.55	43.01	41,700
January 13, 2026	44.22	43.57	43.57	44.22	43.49	58,648
January 12, 2026	43.86	44.04	44.04	44.23	43.79	24,650
January 09, 2026	44.6	44.66	44.66	45.06	44.6	27,200
January 08, 2026	44.73	44.89	44.89	45.2	44.73	25,800
January 07, 2026	44.57	44.32	44.32	44.57	44.05	15,900
January 06, 2026	44	44.77	44.77	44.83	44	33,700
January 05, 2026	43.33	44.2	44.2	44.56	43.33	52,700
January 02, 2026	42.74	43.14	43.14	43.25	42.36	25,027
December 31, 2025	42.68	42.5	42.5	42.72	42.5	12,890
December 30, 2025	42.9	42.74	42.74	42.9	42.65	11,000
December 29, 2025	43.55	43.15	43.15	43.59	43.15	16,948
December 23, 2025	43.65	43.45	43.45	43.71	43.45	16,300
December 22, 2025	43.53	43.72	43.72	43.72	43.53	19,300
December 19, 2025	43.2	43.36	43.36	43.39	43.2	7,300
December 18, 2025	43.28	42.98	42.98	43.43	42.85	22,003
December 17, 2025	42.71	42.99	42.99	43.27	42.71	23,700
December 16, 2025	42.84	42.73	42.73	42.84	42.48	13,816
December 15, 2025	43.05	42.96	42.96	43.27	42.95	18,506
December 12, 2025	42.99	42.88	42.88	43.07	42.69	16,751
December 11, 2025	43	43.04	43.04	43.24	42.84	22,831
December 10, 2025	41.64	42.69	42.69	42.75	41.64	41,202
December 09, 2025	41.31	41.53	41.53	41.97	41.31	14,034
December 08, 2025	41.44	41.48	41.48	41.66	41.33	23,227
December 05, 2025	41.24	41.3	41.3	41.55	41.24	9,000
December 04, 2025	41.63	41.59	41.59	41.82	41.56	3,846
December 03, 2025	40.94	41.4	41.4	41.4	40.94	26,143
December 02, 2025	40.78	40.56	40.56	40.79	40.51	7,216
December 01, 2025	40.64	40.55	40.55	40.69	40.46	13,229
November 28, 2025	40.46	40.3	40.3	40.51	40.22	14,728
November 27, 2025	40.4	40.09	40.09	40.52	40.08	3,200
November 26, 2025	40.53	40.4	40.4	40.68	40.4	31,159
November 25, 2025	40.18	40.49	40.49	40.6	39.94	47,700
November 24, 2025	39.58	39.69	39.69	39.78	39.47	33,416

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