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
February 20, 2026	126.12	127.14	127.14	127.14	124.95	1,224
February 19, 2026	124.6	125.42	125.42	125.42	123.99	8,949
February 18, 2026	127.01	126.14	126.14	127.01	125.04	1,800
February 17, 2026	125.29	123.84	123.84	125.29	119.61	7,807
February 13, 2026	125.62	126.76	126.76	127.74	123.13	2,812
February 12, 2026	132.54	126.39	126.39	132.54	126.05	3,607
February 11, 2026	133.08	131.19	131.19	133.08	130.95	2,300
February 10, 2026	129.25	128.8	128.8	129.25	128.53	1,111
February 09, 2026	126	129.74	129.74	130.18	126	4,803
February 06, 2026	123.98	125.78	125.78	125.89	123.66	2,901
February 05, 2026	124.55	119.71	119.71	124.55	119.71	1,500
February 04, 2026	136.47	127.13	127.13	136.47	127.13	1,700
February 03, 2026	128.9	131.34	131.34	133	128.9	3,800
February 02, 2026	121.99	125.38	125.38	125.38	121.99	1,900
January 30, 2026	128.77	123	123	128.97	122	8,103
January 29, 2026	137.4	133.28	133.28	137.64	131.75	5,000
January 28, 2026	134.36	134.63	134.63	135	132.45	4,805
January 27, 2026	128.88	132.51	132.51	132.81	128.88	2,589
January 26, 2026	136.53	128.72	128.72	136.53	128.61	8,735
January 23, 2026	129.09	132.27	132.27	132.27	128.71	2,600
January 22, 2026	128.83	128.16	128.16	129.22	128.16	912
January 21, 2026	126.9	127.19	127.19	129.43	125.4	3,100
January 20, 2026	123.46	123.5	123.5	123.5	123.46	1,700
January 19, 2026	122.94	123.68	123.68	124.87	122.71	3,000
January 16, 2026	123	123.62	123.62	124	123	1,019
January 15, 2026	125.63	125.48	125.48	126.2	124.8	3,200
January 14, 2026	122.59	125.65	125.65	126.22	122	2,222
January 13, 2026	124.05	121.42	121.42	124.05	121.4	2,200
January 12, 2026	120.58	122.42	122.42	122.56	120.37	2,100
January 09, 2026	117.36	117.95	117.95	118.05	117.36	508
January 08, 2026	114.7	114.35	114.35	114.82	114.35	1,338
January 07, 2026	116.96	116.96	116.96	116.96	116.96	200
January 06, 2026	117.37	117.66	117.66	117.67	117.32	1,000
January 05, 2026	115.43	115.34	115.34	115.43	115.34	600
January 02, 2026	109	109.73	109.73	109.73	108.25	2,735
December 31, 2025	106.25	106.25	106.25	106.25	106.25	300
December 30, 2025	107	107	107	107	107	200
December 29, 2025	108	107.09	106.87	108	107.09	900
December 24, 2025	108.73	108.73	108.51	108.73	108.73	145
December 23, 2025	107.29	107.29	107.29	107.29	107.29	0
December 22, 2025	108.11	107.29	107.29	108.11	107.29	400
December 19, 2025	104.56	105.04	105.04	105.41	104.43	26,200
December 18, 2025	101.2	101.2	101.2	101.2	101.2	517
December 17, 2025	100	100.17	100.17	100.17	100	232
December 16, 2025	100.58	100.58	100.58	100.58	100.58	142
December 15, 2025	101.36	101.36	101.36	101.36	101.36	1,143
December 12, 2025	101	101	101	101	101	381
December 11, 2025	102.55	103.71	103.71	103.72	102.55	531
December 10, 2025	101.22	100.43	100.43	101.22	99.7	1,136
December 09, 2025	100.2	100	100	100.2	100	1,200
December 08, 2025	102.5	102.5	102.5	102.5	102.5	244
December 05, 2025	102.8	102.8	102.8	102.8	102.8	11
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

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