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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.93	54.3	54.3	54.33	53.77	1.04M
November 20, 2025	54.41	53.83	53.83	54.5	53.7	2.21M
November 19, 2025	54.21	54.06	54.06	54.24	53.82	1.81M
November 18, 2025	54.1	54.24	54.24	54.41	53.79	2.21M
November 17, 2025	54.38	54.35	54.35	54.63	54.13	2.36M
November 14, 2025	54	54.39	54.39	54.39	53.7	1.37M
November 13, 2025	54.76	54.32	54.32	54.96	54.12	2.09M
November 12, 2025	54.44	54.86	54.86	54.89	54.4	1.95M
November 11, 2025	54.13	54.21	54.21	54.35	54.06	2.14M
November 10, 2025	53.81	54.06	54.06	54.12	53.74	1.62M
November 07, 2025	53.41	53.63	53.63	53.63	53.04	2.08M
November 06, 2025	53.57	53.62	53.62	53.73	53.28	591,568
November 05, 2025	53.6	53.54	53.54	53.73	53.35	970,100
November 04, 2025	53.61	53.49	53.49	53.83	53.31	1.05M
November 03, 2025	53.5	53.86	53.86	53.93	53.45	1.21M
October 31, 2025	53.19	53.49	53.49	53.54	53	905,900
October 30, 2025	53.11	53.18	53.18	53.38	53.08	906,800
October 29, 2025	53.9	53.24	53.09	53.9	53.05	1.71M
October 28, 2025	53.67	53.84	53.69	53.94	53.47	754,611
October 27, 2025	53.35	53.61	53.46	53.61	53.22	2.09M
October 24, 2025	52.96	53.19	53.19	53.28	52.96	1.07M
October 23, 2025	52.79	52.88	52.88	52.98	52.78	1.43M
October 22, 2025	52.75	52.7	52.7	52.85	52.56	750,304
October 21, 2025	52.7	52.72	52.72	52.86	52.69	489,400
October 20, 2025	52.42	52.71	52.71	52.8	52.41	509,700
October 17, 2025	52.17	52.28	52.28	52.52	52.13	1.17M
October 16, 2025	53.04	52.38	52.38	53.16	52.18	2.34M
October 15, 2025	52.75	53.12	53.12	53.15	52.75	986,700
October 14, 2025	52	52.65	52.65	52.7	51.85	1.39M
October 10, 2025	52.38	51.92	51.92	52.58	51.9	1.35M
October 09, 2025	52.18	52.27	52.27	52.34	52.12	1.84M
October 08, 2025	52.83	52.15	52.15	52.83	52.06	1.66M
October 07, 2025	52.91	52.69	52.69	53	52.63	1.02M
October 06, 2025	53.01	52.85	52.85	53.03	52.44	860,134
October 03, 2025	52.52	52.8	52.8	52.91	52.43	1.27M
October 02, 2025	52.51	52.49	52.49	52.55	52.15	1.33M
October 01, 2025	52.3	52.5	52.5	52.63	52.3	3.61M
September 30, 2025	52.22	52.22	52.22	52.4	51.86	2.51M

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