BMO Equal Weight Oil & Gas Index ETF - ZEO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	83.13	82.45	82.45	83.9	82.45	7,944
November 19, 2025	82.17	83.13	83.13	83.13	81.89	15,800
November 18, 2025	81.9	82.86	82.86	82.98	81.68	28,619
November 17, 2025	81.91	81.82	81.82	82.51	81.74	28,900
November 14, 2025	79.94	81.91	81.91	81.91	79.86	4,338
November 13, 2025	81.02	80.12	80.12	81.04	79.79	13,407
November 12, 2025	80.31	81.04	81.04	81.04	80.25	10,447
November 11, 2025	79.96	80.65	80.65	80.72	79.91	4,200
November 10, 2025	78.91	79.72	79.72	79.72	78.5	4,600
November 07, 2025	77.68	78.33	78.33	78.33	77.68	1,007
November 06, 2025	78.19	78.52	78.52	78.62	78.16	6,500
November 05, 2025	78.27	78.15	78.15	78.53	78.12	5,600
November 04, 2025	77.59	77.17	77.17	77.59	76.6	5,340
November 03, 2025	77.95	78.01	78.01	78.15	77.77	8,900
October 31, 2025	78.15	77.95	77.95	78.43	77.54	15,300
October 30, 2025	78.13	77.93	77.93	78.35	77.76	7,137
October 29, 2025	77.84	77.88	77.88	78.33	77.84	5,500
October 28, 2025	78.29	77.86	77.86	78.29	77.75	7,800
October 27, 2025	78.48	78.42	78.42	78.48	78.22	7,500
October 24, 2025	78.65	78.11	78.11	78.65	77.94	7,773
October 23, 2025	78.5	78.34	78.34	79.08	78.34	32,149
October 22, 2025	77.08	77.7	77.7	77.97	77	10,449
October 21, 2025	77.06	76.87	76.87	77.09	76.45	16,044
October 20, 2025	77.03	77.28	77.28	77.57	77	8,200
October 17, 2025	77.08	76.91	76.91	77.22	76.85	6,639
October 16, 2025	78.43	77.17	77.17	78.43	77.12	15,835
October 15, 2025	79.16	78.46	78.46	79.48	78.39	14,200
October 14, 2025	78.82	78.78	78.78	79.15	78.63	7,400
October 10, 2025	79.83	79.04	79.04	79.98	79.01	6,000
October 09, 2025	81.57	80.64	80.64	81.58	80.64	7,213
October 08, 2025	81.37	81.09	81.09	81.37	80.7	1,909
October 07, 2025	81.15	81.1	81.1	81.15	80.62	2,639
October 06, 2025	81.28	81.13	81.13	81.39	81.12	5,700
October 03, 2025	79.74	80.93	80.93	80.96	79.74	4,204
October 02, 2025	80.26	79.74	79.74	80.26	79.74	3,438
October 01, 2025	80	80	80	80.3	79.76	7,300
September 30, 2025	80.15	80.13	80.13	80.4	79.58	24,514
September 29, 2025	80.94	80.62	80.62	81.17	80.53	9,109
September 26, 2025	82.59	81.94	81.25	82.78	81.89	10,511
September 25, 2025	81.74	82.09	82.09	82.36	81.74	6,589
September 24, 2025	81.39	81.96	81.96	82.31	81.39	7,315
September 23, 2025	80.46	81.13	81.13	81.48	80.45	13,800
September 22, 2025	79.35	80.28	80.28	80.46	79.35	1,735
September 19, 2025	81.4	79.58	79.58	81.4	79.43	3,700
September 18, 2025	80.39	80.53	80.53	80.53	80	6,006
September 17, 2025	80.33	80.35	80.35	80.53	80.22	7,500
September 16, 2025	80	80.51	80.51	80.51	80	9,800
September 15, 2025	78.93	79.15	79.15	79.33	78.66	5,635
September 12, 2025	78.88	78.87	78.87	79.12	78.83	11,200
September 11, 2025	78.52	78.46	78.46	78.71	78.45	9,400
September 10, 2025	78.18	78.56	78.72	78.63	78.17	4,426
September 09, 2025	77.61	78.01	78.01	78.45	77.61	4,700
September 08, 2025	77.34	77.37	77.37	77.44	76.96	2,100
September 05, 2025	77.24	77.21	77.21	77.24	76.9	2,932
September 04, 2025	77.59	77.79	77.79	77.81	77.59	577
September 03, 2025	77.97	77.58	77.58	77.98	77.45	5,602
September 02, 2025	78	78.25	78.25	78.27	77.83	10,100
August 29, 2025	77.9	77.97	77.97	78.15	77.82	2,600
August 28, 2025	77.62	77.83	77.83	77.83	77.57	1,232
August 27, 2025	76.96	77.87	77.87	77.9	76.96	1,608

BMO Equal Weight Oil & Gas Index ETF (ZEO.TO) TSX