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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.92	55.01	55.01	55.02	54.9	1,026
February 19, 2026	54.54	54.66	54.66	54.66	54.51	814
February 18, 2026	54.3	54.33	54.33	54.33	54.01	2,300
February 17, 2026	53.41	54.01	54.01	54.01	53.41	648
February 13, 2026	53.19	53.19	53.19	53.19	53.19	247
February 12, 2026	54.35	52.7	52.7	54.35	52.7	1,200
February 11, 2026	54.25	54.25	54.25	54.25	54.25	332
February 10, 2026	54.6	54.44	54.44	54.6	54.44	440
February 09, 2026	54	54.3	54.3	54.3	53.85	900
February 06, 2026	54	54	54	54	54	612
February 05, 2026	53	53.05	53.05	53.05	53	216
February 04, 2026	53.26	53.61	53.61	53.61	53.05	3,139
February 03, 2026	52.25	53.26	53.26	53.3	52.25	23,600
February 02, 2026	51.61	52.53	52.53	52.54	51.61	819
January 30, 2026	51.83	51.87	51.87	51.87	51.73	708
January 29, 2026	52.25	52.39	52.39	52.42	52.25	1,900
January 28, 2026	52.3	52.47	52.47	52.47	52.27	600
January 27, 2026	52.24	52.24	52.24	52.24	52.24	300
January 26, 2026	52.44	52.11	52.11	52.44	52.11	1,900
January 23, 2026	52.93	52.8	52.8	52.93	52.8	711
January 22, 2026	52.93	52.97	52.97	52.97	52.93	422
January 21, 2026	52.27	52.27	52.27	52.27	52.27	422
January 20, 2026	52	51.85	51.85	52	51.79	1,700
January 19, 2026	52.52	52.71	52.71	52.71	52.31	601
January 16, 2026	52.68	52.78	52.78	52.78	52.5	1,003
January 15, 2026	51.97	52.51	52.51	52.51	51.97	1,143
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

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