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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.6	45.56	45.56	45.6	45.56	539
August 14, 2025	45.9	45.7	45.7	45.9	45.7	2,300
August 13, 2025	46.25	46.25	46.25	46.25	46.25	0
August 12, 2025	45.49	45.9	45.9	45.9	45.49	632
August 11, 2025	45.26	45.47	45.47	45.47	45.26	817
August 08, 2025	45.52	45.52	45.52	45.52	45.52	300
August 07, 2025	45.34	45.39	45.39	45.39	45.34	400
August 06, 2025	45.46	45.46	45.46	45.46	45.46	0
August 05, 2025	45.19	45.38	45.38	45.38	45.19	211
August 01, 2025	45.1	45.1	45.15	45.1	45.1	213
July 31, 2025	45.58	45.54	45.54	45.59	45.54	300
July 30, 2025	45.91	45.73	45.73	45.91	45.73	900
July 29, 2025	46.07	46.25	46.25	46.25	46.07	1,026
July 28, 2025	45.92	45.92	45.92	45.92	45.92	428
July 25, 2025	46.09	46.09	46.09	46.09	46.09	0
July 24, 2025	46.06	46.06	46.06	46.06	46.06	1,500
July 23, 2025	46.33	46.33	46.33	46.33	46.33	145
July 22, 2025	46	46.03	46.03	46.03	46	240
July 21, 2025	46.13	46.13	46.13	46.13	46.13	0
July 18, 2025	46.31	46.31	46.31	46.31	46.31	109
July 17, 2025	46.16	46.16	46.16	46.16	46.16	1,500
July 16, 2025	45.99	45.99	45.99	45.99	45.99	0
July 15, 2025	46.16	46.16	46.16	46.16	46.16	100
July 14, 2025	45.87	45.98	45.98	45.98	45.81	612
July 11, 2025	46.41	46.41	46.41	46.41	46.41	0
July 10, 2025	46.16	46.16	46.16	46.16	46.16	0
July 09, 2025	46.1	46.09	46.09	46.16	46.09	500
July 08, 2025	45.91	45.98	46	46	45.91	635
July 07, 2025	46.17	46	46	46.29	46	809
July 04, 2025	46.1	46.2	46.2	46.2	46.06	2,200
July 03, 2025	46.01	46.01	46.01	46.01	46.01	140
July 02, 2025	44.75	44.75	44.75	44.75	44.75	24
June 30, 2025	44.48	44.48	44.48	44.48	44.48	140
June 27, 2025	44.29	44.29	44.29	44.29	44.29	0
June 26, 2025	44.16	44.16	44.01	44.16	44.16	145
June 25, 2025	43.99	43.9	43.75	43.99	43.9	200
June 24, 2025	44.02	44.02	43.87	44.02	44.02	101
June 23, 2025	43.79	43.73	43.58	43.79	43.73	823
June 20, 2025	43.73	43.35	43.2	43.73	43.35	2,116
June 19, 2025	43.09	43.51	43.36	43.51	43.09	340
June 18, 2025	43.47	43.47	43.32	43.58	43.47	441
June 17, 2025	43.55	43.55	43.4	43.55	43.55	0
June 16, 2025	43.16	43.16	43.01	43.16	43.16	0
June 13, 2025	43.27	43.21	43.21	43.4	43.21	625
June 12, 2025	43.46	43.46	43.46	43.46	43.46	100
June 11, 2025	43.56	43.54	43.54	43.56	43.54	2,200
June 10, 2025	43.16	43.2	43.2	43.29	43.06	1,300
June 09, 2025	43	43.1	43.1	43.1	43	1,120
June 06, 2025	42.51	42.51	42.51	42.51	42.51	0
June 05, 2025	42.45	42.45	42.45	42.45	42.45	0
June 04, 2025	42.65	42.41	42.41	42.65	42.41	301
June 03, 2025	42.3	42.55	42.55	42.55	42.3	300
June 02, 2025	42.09	42.11	42.11	42.11	42.09	300
May 30, 2025	42.13	42.13	42.13	42.13	42.13	200
May 29, 2025	42.06	42.06	42.06	42.06	42.06	0
May 28, 2025	41.99	41.99	41.99	41.99	41.99	61
May 27, 2025	41.87	41.89	41.89	41.89	41.87	400
May 26, 2025	41.22	41.22	41.22	41.22	41.22	0
May 23, 2025	41.27	41.27	41.27	41.27	41.27	0
May 22, 2025	40.99	41.28	41.28	41.28	40.99	1,139

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