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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.36	93.84	93.84	94.58	93.39	23,663
February 19, 2026	93.56	94.6	94.6	94.78	93.18	37,540
February 18, 2026	92.37	92.81	92.81	92.95	92.08	35,225
February 17, 2026	92.55	91.51	91.51	93	90.39	39,500
February 13, 2026	91.25	92.61	92.61	92.64	90.78	30,536
February 12, 2026	91.07	90.58	90.58	92.06	90.08	86,300
February 11, 2026	89.59	91.09	91.09	91.12	89.38	28,200
February 10, 2026	88.99	88.75	88.75	88.99	88.1	20,309
February 09, 2026	88.18	88.67	88.67	88.83	88.18	10,107
February 06, 2026	87.22	88.52	88.52	88.52	87.2	22,705
February 05, 2026	87.82	87.55	87.55	88.44	87.16	21,500
February 04, 2026	87.17	88.38	88.38	88.6	87.07	33,132
February 03, 2026	85.69	86.98	86.98	86.98	85.47	37,838
February 02, 2026	84.58	85.38	85.38	85.59	84.58	64,441
January 30, 2026	86.42	86.23	86.23	86.82	84.75	68,109
January 29, 2026	87.08	86.8	86.8	87.54	86.27	75,600
January 28, 2026	85.59	85.97	85.97	86.14	85.36	44,515
January 27, 2026	84.53	85.21	85.21	85.35	84.53	24,527
January 26, 2026	84.85	84.38	84.38	84.85	83.6	46,744
January 23, 2026	83.77	83.99	83.99	84.19	83.5	45,760
January 22, 2026	83.32	83.03	83.03	83.42	82.61	21,600
January 21, 2026	82.18	83.15	83.27	83.32	81.99	39,048
January 20, 2026	82.12	81.59	81.59	82.34	81.16	52,900
January 19, 2026	82.26	81.97	81.97	82.26	81.9	3,513
January 16, 2026	81.49	82.15	82.15	82.34	81.49	13,900
January 15, 2026	80.99	81.29	81.29	81.5	80.59	36,126
January 14, 2026	80.71	81.57	81.57	82.19	80.43	78,700
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

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