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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	52.37	52.22	52.22	52.42	52.01	864,322
September 26, 2025	52.34	52.37	52.23	52.48	52.25	1.62M
September 25, 2025	52.01	52.2	52.06	52.25	51.91	4.12M
September 24, 2025	52.32	52.12	51.98	52.46	52.05	1.33M
September 23, 2025	52.29	52.3	52.16	52.51	52.26	875,600
September 22, 2025	52.18	52.25	52.1	52.34	52.05	1.94M
September 19, 2025	52.33	52.12	52.12	52.33	51.92	1.66M
September 18, 2025	51.64	51.77	51.77	51.96	51.6	3.62M
September 17, 2025	51.61	51.69	51.69	51.97	51.59	1.69M
September 16, 2025	51.29	51.59	51.59	51.61	51.14	1.18M
September 15, 2025	51.12	51.26	51.26	51.3	50.99	738,340
September 12, 2025	51.26	51.05	51.05	51.31	51.03	2.14M
September 11, 2025	51.1	51.28	51.28	51.33	51.04	3.17M
September 10, 2025	50.85	50.97	50.97	51.07	50.79	1.24M
September 09, 2025	50.44	50.74	50.74	50.85	50.44	2.4M
September 08, 2025	50.48	50.54	50.54	50.58	50.27	1.16M
September 05, 2025	50.69	50.55	50.55	50.8	50.3	1.15M
September 04, 2025	50.32	50.55	50.55	50.55	50.23	3.46M
September 03, 2025	49.82	50.18	50.18	50.18	49.73	3.48M
September 02, 2025	49.39	49.68	49.68	49.71	49.23	1.16M
August 29, 2025	49.26	49.61	49.61	49.71	49.19	2.12M
August 28, 2025	50.13	49.27	49.27	50.15	49.03	2.44M
August 27, 2025	49.21	49.65	49.51	49.85	49.16	5.82M
August 26, 2025	48.4	49.35	49.35	49.36	48.38	7.33M
August 25, 2025	48.39	48.17	48.17	48.39	48.07	3.3M
August 22, 2025	48.25	48.43	48.43	48.5	48.18	3.42M
August 21, 2025	48.02	48.12	48.12	48.19	47.98	2.48M
August 20, 2025	48.17	48.08	48.08	48.19	47.99	2.39M
August 19, 2025	48.07	48.06	48.06	48.2	48.03	3.03M
August 18, 2025	48.07	48.05	48.05	48.07	47.94	557,700
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

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