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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	79.1	80.33	80.33	80.62	79.04	39,431
January 12, 2026	78.48	78.72	78.72	78.81	78.34	14,244
January 09, 2026	77.66	78.15	78.15	78.18	77.66	10,500
January 08, 2026	76.51	77.31	77.31	77.63	76.33	41,228
January 07, 2026	77.43	76.46	76.46	77.5	76.16	32,600
January 06, 2026	79.05	77.72	77.72	79.43	77.5	78,741
January 05, 2026	80.5	78.9	78.9	80.5	76.88	57,743
January 02, 2026	79.83	81.05	81.05	81.36	79.37	14,307
December 31, 2025	80.12	79.92	79.92	80.2	79.76	5,652
December 30, 2025	79.8	80.17	80.17	80.3	79.73	13,900
December 29, 2025	79.71	80.25	79.56	80.43	79.71	6,800
December 23, 2025	79.16	79.8	79.8	79.8	79.14	2,813
December 22, 2025	78.86	79.04	79.04	79.15	78.79	14,742
December 19, 2025	78.55	78.44	78.44	78.86	78.44	8,500
December 18, 2025	79.08	77.97	77.97	79.08	77.96	18,400
December 17, 2025	78.53	79.24	79.24	79.3	78.44	21,500
December 16, 2025	80.25	78.26	78.26	80.45	78.26	27,649
December 15, 2025	81.73	80.97	80.97	81.73	80.58	15,300
December 12, 2025	81.23	81.5	81.5	81.51	81	8,045
December 11, 2025	81.09	81.24	81.24	81.33	80.84	21,308
December 10, 2025	81.47	81.4	81.4	81.47	81	18,900
December 09, 2025	82.58	81.56	81.56	82.63	81.5	5,807
December 08, 2025	82.87	82.49	82.49	82.91	82.36	7,300
December 05, 2025	83.21	83	83	83.44	83	2,400
December 04, 2025	83.6	83.21	83.21	83.65	83.18	3,113
December 03, 2025	82.29	82.96	82.96	83.27	82.04	15,100
December 02, 2025	82.07	82.08	82.08	82.26	81.83	10,500
December 01, 2025	82.98	83.07	83.07	83.65	82.8	10,000
November 28, 2025	82.12	82.87	82.87	82.9	82.12	3,700
November 27, 2025	81.76	81.76	81.76	81.76	81.76	966
November 26, 2025	81.86	81.76	81.76	81.97	81.76	1,000
November 25, 2025	81.66	81.69	81.69	82.07	80.94	14,400
November 24, 2025	82.18	82.27	82.27	82.37	81.73	8,023
November 21, 2025	82.33	82.19	82.19	82.33	81.51	5,600
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

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