BMO Equal Weight Global Base Metals Hedged to CAD Index ETF - ZMT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	101.5	102.45	102.45	102.45	101.5	313
December 03, 2025	98.69	101.35	101.35	101.35	98.5	1,914
December 02, 2025	97.62	97.62	97.62	97.62	97.62	300
December 01, 2025	98.79	98.79	98.79	98.79	98.79	303
November 28, 2025	98.69	98.69	98.69	98.69	98.69	303
November 27, 2025	95.88	95.88	95.88	95.88	95.88	821
November 26, 2025	93.97	96.11	96.11	96.11	93.97	1,600
November 25, 2025	93	93.69	93.69	93.69	93	501
November 24, 2025	89.5	92.09	92.09	92.09	89.5	546
November 21, 2025	88.66	89.25	89.25	89.25	88.66	318
November 20, 2025	94.5	94.5	94.5	94.5	94.5	435
November 19, 2025	91.86	91.86	91.86	91.86	91.86	902
November 18, 2025	92.04	92.04	92.04	92.04	92.04	902
November 17, 2025	93.6	93.6	93.6	93.6	93.6	935
November 14, 2025	94.21	94.21	94.21	94.21	94.21	249
November 13, 2025	95.98	95.98	95.98	95.98	95.98	249
November 12, 2025	97.55	97.55	97.55	97.55	97.55	200
November 11, 2025	95.3	95.58	95.58	95.58	95.3	402
November 10, 2025	95.42	95.42	95.42	95.42	95.42	5
November 07, 2025	92.9	95.44	95.44	95.44	92.9	500
November 06, 2025	93.31	93.31	93.31	93.31	93.31	314
November 05, 2025	92.27	92.27	92.27	92.27	92.27	0
November 04, 2025	92.9	92.27	92.27	92.9	92.27	424
November 03, 2025	99.44	95.57	95.57	99.44	95.57	819
October 31, 2025	99.06	99.06	99.06	99.06	99.06	1,136
October 30, 2025	99.36	99.04	99.04	99.36	99.04	3,000
October 29, 2025	99.08	99.08	99.08	99.08	99.08	0
October 28, 2025	97.61	99.41	99.41	99.41	97.61	537
October 27, 2025	97.22	97.83	97.83	97.92	97.03	40,712
October 24, 2025	101.47	101.46	101.46	101.48	101.13	500
October 23, 2025	100.99	100.99	100.99	100.99	100.99	131
October 22, 2025	96.4	95.5	95.5	96.4	95.05	1,631
October 21, 2025	100.31	100.31	100.31	100.31	100.31	434
October 20, 2025	100.4	101	101	101	100.4	500
October 17, 2025	99	98.14	98.14	99	98.14	337
October 16, 2025	106.88	101.92	101.92	106.88	101.92	1,233
October 15, 2025	111.16	107.04	107.04	111.16	105.02	4,300
October 14, 2025	105.7	110.59	110.59	111.34	105.7	3,500
October 10, 2025	103.39	100.4	100.4	103.49	100.4	1,800
October 09, 2025	100.63	100.63	100.63	100.63	100.63	0
October 08, 2025	96.93	96.93	96.93	96.93	96.93	0
October 07, 2025	96.6	97.12	97.12	97.12	96.6	421
October 06, 2025	96.78	95.24	95.24	96.83	95.24	1,504
October 03, 2025	94.6	95.68	95.68	95.71	94.55	547
October 02, 2025	93.65	93.5	93.5	93.65	93.5	500
October 01, 2025	92.86	93.12	93.12	93.12	92.86	225
September 30, 2025	91.36	91.37	91.37	91.38	91.36	912
September 29, 2025	90	90	90	90	90	0
September 26, 2025	89	89	89	89	89	1,412
September 25, 2025	87.96	88.63	88.63	88.64	87.96	500
September 24, 2025	90	88.36	88.36	90	88.36	415
September 23, 2025	86	86	86	86	86	244
September 22, 2025	84.72	85.67	85.67	85.76	84.72	1,644
September 19, 2025	83.63	83.63	83.63	83.63	83.63	0
September 18, 2025	82.96	82.96	82.96	82.96	82.96	0
September 17, 2025	83.72	83.72	83.72	83.72	83.72	0
September 16, 2025	83.72	83.72	83.72	83.72	83.72	116
September 15, 2025	83.4	83.4	84.04	83.4	83.4	230
September 12, 2025	83.04	83.04	83.04	83.04	83.04	114
September 11, 2025	81.33	81.33	81.33	81.33	81.33	30

BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (ZMT.TO) TSX