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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.19	48.07	48.07	48.24	48.06	1.71M
August 14, 2025	47.9	48.13	48.13	48.13	47.79	2.03M
August 13, 2025	47.74	47.88	47.88	47.9	47.74	2.54M
August 12, 2025	47.33	47.53	47.53	47.6	47.33	1.22M
August 11, 2025	47.13	47.26	47.26	47.33	47.13	3.35M
August 08, 2025	46.95	47.12	47.12	47.21	46.95	932,818
August 07, 2025	46.91	46.87	46.87	47.12	46.81	3.17M
August 06, 2025	46.86	46.87	46.87	47.01	46.74	929,303
August 05, 2025	46.83	46.78	46.78	46.93	46.59	1.97M
August 01, 2025	46.2	46.45	46.45	46.52	46.1	3.05M
July 31, 2025	46.74	46.65	46.65	46.82	46.51	4.27M
July 30, 2025	46.92	46.87	46.87	47.17	46.78	1.47M
July 29, 2025	47.28	47.01	47.01	47.3	46.87	1.55M
July 28, 2025	47.42	47.22	47.22	47.42	47.1	658,506
July 25, 2025	47.22	47.42	47.42	47.43	47.08	571,200
July 24, 2025	47.3	47.2	47.2	47.38	47.19	1.29M
July 23, 2025	47.17	47.25	47.25	47.34	47.17	1.06M
July 22, 2025	47	47.09	47.09	47.14	46.99	603,700
July 21, 2025	46.97	47.03	47.03	47.14	46.95	550,800
July 18, 2025	47.03	46.96	46.96	47.03	46.85	1.03M
July 17, 2025	46.53	46.99	46.99	47.06	46.47	3.13M
July 16, 2025	46.35	46.61	46.61	46.62	46.21	1.42M
July 15, 2025	46.5	46.32	46.32	46.51	46.25	870,518
July 14, 2025	46.46	46.51	46.51	46.54	46.31	903,000
July 11, 2025	46.6	46.52	46.52	46.6	46.33	2.23M
July 10, 2025	46.48	46.76	46.76	46.87	46.47	1.72M
July 09, 2025	46.32	46.51	46.51	46.59	46.32	1.85M
July 08, 2025	46.28	46.26	46.26	46.3	46.07	2.17M
July 07, 2025	46.28	46.24	46.24	46.58	46.21	4.44M
July 04, 2025	46.2	46.27	46.27	46.34	46.2	692,616
July 03, 2025	46.12	46.28	46.28	46.32	46.08	4.15M
July 02, 2025	45.93	46.02	46.02	46.08	45.82	2.73M
June 30, 2025	45.53	45.73	45.73	45.81	45.45	3.55M
June 27, 2025	45.2	45.37	45.37	45.56	45.2	3.18M
June 26, 2025	45.07	45.41	45.26	45.41	45.07	3.3M
June 25, 2025	45.03	45.02	44.88	45.08	44.9	985,100
June 24, 2025	44.94	45.03	44.89	45.18	44.93	3.67M
June 23, 2025	44.51	44.73	44.59	44.75	44.42	2.16M
June 20, 2025	44.84	44.54	44.4	44.84	44.41	855,745
June 19, 2025	44.45	44.52	44.38	44.53	44.32	340,642
June 18, 2025	44.46	44.54	44.54	44.67	44.46	1.3M
June 17, 2025	44.34	44.4	44.4	44.51	44.29	431,937
June 16, 2025	44.32	44.42	44.42	44.66	44.32	1.06M
June 13, 2025	44.18	44.2	44.2	44.34	44.05	1.59M
June 12, 2025	44.29	44.38	44.38	44.38	44.22	966,347
June 11, 2025	44.55	44.3	44.3	44.55	44.25	1.08M
June 10, 2025	44.45	44.42	44.42	44.58	44.42	915,400
June 09, 2025	44.32	44.46	44.46	44.57	44.32	1.17M
June 06, 2025	44.45	44.43	44.43	44.54	44.37	1.4M
June 05, 2025	44.26	44.23	44.23	44.33	44.03	1.02M
June 04, 2025	44.29	44.17	44.17	44.3	44.07	554,800
June 03, 2025	44.25	44.25	44.25	44.39	44.15	928,337
June 02, 2025	44.11	44.18	44.18	44.21	43.96	1.15M
May 30, 2025	44.02	44.18	44.18	44.32	44	1.49M
May 29, 2025	44.43	44.14	44.14	44.51	43.88	2.93M
May 28, 2025	44.31	44.37	44.23	44.65	44.31	2.29M
May 27, 2025	43.66	44.06	43.92	44.13	43.6	2.35M
May 26, 2025	43.8	43.72	43.58	43.88	43.66	551,702
May 23, 2025	43.26	43.59	43.59	43.69	43.11	1.71M
May 22, 2025	43.32	43.49	43.49	43.67	43.28	2.93M

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