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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.81	61.61	61.61	61.61	60.8	1.46M
February 19, 2026	60.63	60.83	60.83	60.84	60.33	692,804
February 18, 2026	60.27	60.59	60.59	60.69	60.24	1.04M
February 17, 2026	59.93	59.99	59.99	60.3	59.75	822,600
February 13, 2026	59.52	59.83	59.83	59.87	59.06	1.35M
February 12, 2026	60.72	59.62	59.62	60.87	59.51	1.8M
February 11, 2026	61.34	60.51	60.51	61.34	60.46	2M
February 10, 2026	60.96	61.02	61.02	61.08	60.78	1.4M
February 09, 2026	60.02	60.79	60.79	60.84	60.02	1.63M
February 06, 2026	59.69	60.06	60.06	60.07	59.65	2.26M
February 05, 2026	59.05	59.37	59.37	59.55	58.77	1.5M
February 04, 2026	59.47	59.36	59.36	59.73	59.21	1.26M
February 03, 2026	59.05	59.27	59.27	59.4	58.91	1.23M
February 02, 2026	58	58.92	58.92	59.07	57.99	1.85M
January 30, 2026	58.45	57.9	57.9	58.64	57.62	1.37M
January 29, 2026	58.05	58.62	58.62	58.65	58.05	2.32M
January 28, 2026	58.62	58.14	57.99	58.84	57.91	2.18M
January 27, 2026	58.76	58.68	58.53	59.13	58.6	574,144
January 26, 2026	59.02	58.71	58.71	59.25	58.65	823,900
January 23, 2026	59.15	58.91	58.91	59.15	58.56	1.05M
January 22, 2026	58.98	59.1	59.1	59.32	58.95	704,118
January 21, 2026	58.46	58.8	58.8	59.21	58.19	1.35M
January 20, 2026	59	58.47	58.47	59.15	58.4	1.5M
January 19, 2026	59.21	59.19	59.19	59.29	59.02	822,300
January 16, 2026	59.4	59.43	59.43	59.68	59.36	1.05M
January 15, 2026	59.06	59.32	59.32	59.38	59.06	1.19M
January 14, 2026	58.98	58.96	58.96	59	58.59	2.58M
January 13, 2026	59.29	59.02	59.02	59.35	58.93	980,028
January 12, 2026	59	59.14	59.14	59.2	58.75	1.82M
January 09, 2026	59.23	59.15	59.15	59.37	58.95	1.49M
January 08, 2026	58.74	59.08	59.08	59.3	58.74	815,420
January 07, 2026	58.85	58.81	58.81	59.11	58.69	993,800
January 06, 2026	59.67	58.94	58.94	59.95	58.89	3M
January 05, 2026	58.9	59.6	59.6	59.62	58.89	1.14M
January 02, 2026	58.53	58.81	58.81	58.81	58.33	526,032
December 31, 2025	58.6	58.3	58.3	58.6	58.3	477,800
December 30, 2025	58.79	58.56	58.56	58.84	58.56	217,308
December 29, 2025	58.7	58.84	58.7	59	58.66	1.11M
December 23, 2025	58.4	58.59	58.59	58.89	58.4	2.06M
December 22, 2025	58.65	58.49	58.49	58.81	58.38	651,017
December 19, 2025	58.28	58.29	58.29	58.82	58.28	2.22M
December 18, 2025	57.83	58.07	58.07	58.19	57.75	1.13M
December 17, 2025	58.35	57.55	57.55	58.35	57.45	1.27M
December 16, 2025	58.25	58.15	58.15	58.36	58.08	2.24M
December 15, 2025	58.16	58.37	58.37	58.5	58.15	594,024
December 12, 2025	58.35	58.1	58.1	58.49	58.05	368,735
December 11, 2025	58.01	58.25	58.25	58.26	57.83	723,049
December 10, 2025	57.36	57.88	57.88	58.1	57.31	1.08M
December 09, 2025	57.19	57.31	57.31	57.49	57.17	615,400
December 08, 2025	57.16	57.09	57.09	57.3	57.01	913,700
December 05, 2025	56.94	57.14	57.14	57.17	56.9	1.23M
December 04, 2025	56.07	56.94	56.94	57.03	55.8	2.42M
December 03, 2025	56.11	55.87	55.87	56.47	55.64	1.68M
December 02, 2025	55.4	55.93	55.93	55.94	55.23	2.34M
December 01, 2025	55.47	55.1	55.1	55.47	54.96	1.93M
November 28, 2025	55.46	55.65	55.65	55.7	55.31	770,300
November 27, 2025	55.41	55.43	55.43	55.56	55.3	286,842
November 26, 2025	55.18	55.41	55.41	55.41	55.04	1.45M
November 25, 2025	54.69	55.06	55.06	55.11	54.67	2.42M
November 24, 2025	54.37	54.55	54.55	54.68	54.14	1.35M

BMO Equal Weight Banks Index ETF (ZEB.TO) TSX