BMO Equal Weight Industrials Index ETF - ZIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.53	51.79	51.79	51.84	51.53	1,177
January 13, 2026	51.38	51.62	51.62	51.66	51.38	1,400
January 12, 2026	50.91	51.45	51.45	51.45	50.84	1,232
January 09, 2026	50.45	50.82	50.82	50.82	50.45	500
January 08, 2026	49.82	50.2	50.2	50.2	49.82	1,000
January 07, 2026	50.2	49.83	49.83	50.2	49.8	1,135
January 06, 2026	50.33	50.41	50.41	50.52	50.33	1,404
January 05, 2026	50.42	50.27	50.27	50.52	50.14	4,024
January 02, 2026	49.74	49.89	49.89	49.89	49.74	533
December 31, 2025	49.3	49.23	49.23	49.3	49.23	300
December 30, 2025	49.9	49.75	49.75	49.9	49.75	315
December 29, 2025	49.61	49.96	49.96	49.96	49.61	870
December 23, 2025	49.66	49.77	49.77	49.77	49.66	2,100
December 22, 2025	50.03	50.03	50.03	50.03	50.03	123
December 19, 2025	49.49	49.49	49.49	49.49	49.49	144
December 18, 2025	49.17	49.26	49.26	49.46	49.17	1,400
December 17, 2025	49.47	48.85	48.85	49.54	48.85	802
December 16, 2025	49.36	49.37	49.37	49.37	49.32	600
December 15, 2025	49.22	49.19	49.19	49.31	49.19	521
December 12, 2025	49.25	49.37	49.37	49.47	49.25	7,516
December 11, 2025	48.99	48.99	48.99	48.99	48.99	4,406
December 10, 2025	49	48.93	48.93	49	48.66	4,406
December 09, 2025	48.98	49.06	49.06	49.16	48.98	621
December 08, 2025	48.76	48.76	48.73	48.76	48.76	242
December 05, 2025	48.78	48.64	48.64	48.78	48.64	1,110
December 04, 2025	48.59	48.74	48.74	48.85	48.59	1,100
December 03, 2025	48	48	48	48	48	200
December 02, 2025	47.81	47.8	47.8	47.81	47.72	1,145
December 01, 2025	47.89	47.88	47.88	47.93	47.87	2,249
November 28, 2025	48.07	48.1	48.1	48.1	48.05	425
November 27, 2025	47.82	47.85	47.85	47.85	47.82	430
November 26, 2025	47.77	47.71	47.71	47.77	47.71	410
November 25, 2025	47.04	47.2	47.2	47.2	47.04	348
November 24, 2025	46.2	46.28	46.28	46.28	46.15	635
November 21, 2025	45.58	45.96	45.96	45.96	45.58	622
November 20, 2025	46.5	46.85	46.85	46.91	46.5	2,400
November 19, 2025	46.08	46.08	46.08	46.08	46.08	119
November 18, 2025	45.26	45.5	45.5	45.5	45.26	519
November 17, 2025	46.21	45.9	45.9	46.21	45.9	1,800
November 14, 2025	46.78	46.78	46.78	46.78	46.78	400
November 13, 2025	46.77	46.77	46.77	46.77	46.77	400
November 12, 2025	47.32	47.32	47.32	47.32	47.32	709
November 11, 2025	47.38	47.28	47.28	47.4	47.26	709
November 10, 2025	47.65	47.65	47.65	47.65	47.65	200
November 07, 2025	47.25	47.21	47.21	47.42	46.84	12,913
November 06, 2025	48.71	48.71	48.71	48.71	48.71	253
November 05, 2025	48.05	48.65	48.65	48.65	48.05	300
November 04, 2025	48.62	48.62	48.62	48.62	48.62	500
November 03, 2025	48.99	48.99	48.99	48.99	48.99	200
October 31, 2025	48.99	48.99	48.99	48.99	48.99	200
October 30, 2025	49.12	49.13	49.13	49.13	49.12	402
October 29, 2025	49.14	49.14	49.14	49.14	49.14	100
October 28, 2025	49.07	49.51	49.51	49.51	49.07	1,900
October 27, 2025	49.07	49.08	49.08	49.08	49.07	300
October 24, 2025	49.02	49.22	49.22	49.23	49.02	1,800
October 23, 2025	47.92	48.42	48.42	48.42	47.92	2,520
October 22, 2025	47.68	47.65	47.65	47.86	47.65	300
October 21, 2025	47.82	47.82	47.82	47.82	47.82	100
October 20, 2025	47.31	47.66	47.66	47.75	47.31	4,942
October 17, 2025	47.41	47.05	47.05	47.41	47.05	600

BMO Equal Weight Industrials Index ETF (ZIN.TO) TSX