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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.97	39.48	39.48	39.77	38.9	25,331
November 20, 2025	39.64	38.68	38.68	39.74	38.66	96,047
November 19, 2025	38.75	38.92	38.92	38.99	38.6	31,900
November 18, 2025	38.16	38.37	38.37	38.5	38.01	29,800
November 17, 2025	39	38.22	38.22	39.02	38.09	57,200
November 14, 2025	38.94	39.24	39.24	39.37	38.78	62,300
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

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