BMO Equal Weight US Banks Hedged to CAD Index ETF - ZUB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	35.03	35.21	35.21	35.4	35.03	9,929
October 02, 2025	35.15	35.02	35.02	35.15	34.84	63,319
October 01, 2025	35.25	35.13	35.13	35.39	35.13	14,105
September 30, 2025	35.81	35.59	35.59	35.81	35.05	164,101
September 29, 2025	36.08	35.81	35.81	36.08	35.64	125,800
September 26, 2025	36.43	36.22	36.03	36.46	35.99	106,531
September 25, 2025	35.66	35.99	35.99	36.01	35.66	3,833
September 24, 2025	36.28	36.07	36.07	36.3	35.89	74,900
September 23, 2025	35.97	36.11	36.11	36.64	35.97	279,200
September 22, 2025	36.29	36.06	36.06	36.33	35.94	206,434
September 19, 2025	36.44	36.48	36.48	36.58	36.37	31,610
September 18, 2025	36.5	36.53	36.53	36.53	36.14	31,427
September 17, 2025	35.63	36.02	36.02	36.32	35.63	318,125
September 16, 2025	35.96	35.48	35.48	35.96	35.22	13,116
September 15, 2025	36.16	35.8	35.8	36.16	35.76	29,600
September 12, 2025	35.86	36.09	36.09	36.13	35.86	10,142
September 11, 2025	35.99	35.96	35.96	36	35.69	50,825
September 10, 2025	35.84	35.77	35.77	35.92	35.68	9,746
September 09, 2025	35.52	35.72	35.72	36.06	35.52	22,900
September 08, 2025	35.54	35.71	35.71	35.71	35.43	31,400
September 05, 2025	36.45	35.64	35.64	36.49	35.54	103,957
September 04, 2025	35.88	36.26	36.26	36.27	35.88	133,398
September 03, 2025	35.78	35.7	35.7	35.78	35.39	7,946
September 02, 2025	35.8	35.77	35.77	35.8	35.36	109,260
August 29, 2025	35.87	36.07	36.07	36.22	35.87	13,747
August 28, 2025	36.13	36.01	36.01	36.13	35.89	19,600
August 27, 2025	35.8	36.07	36.07	36.19	35.8	35,214
August 26, 2025	35.29	35.75	35.75	35.75	35.18	49,400
August 25, 2025	35.4	35.34	35.34	35.4	35.22	4,000
August 22, 2025	34.5	35.42	35.42	35.43	34.49	189,900
August 21, 2025	34.19	34.16	34.16	34.22	34.1	5,200
August 20, 2025	34.19	34.33	34.33	34.39	33.96	22,400
August 19, 2025	34.03	34.11	34.11	34.41	34.03	6,800
August 18, 2025	33.8	34.18	34.18	34.2	33.8	14,530
August 15, 2025	34.52	33.95	33.95	34.63	33.95	38,821
August 14, 2025	33.95	34.52	34.52	34.53	33.95	60,300
August 13, 2025	34.14	34.31	34.31	34.31	33.99	102,100
August 12, 2025	33.5	34.03	34.03	34.04	33.5	73,748
August 11, 2025	33.24	33.21	33.21	33.33	33.14	58,300
August 08, 2025	32.96	33.32	33.32	33.4	32.94	23,000
August 07, 2025	33.46	32.89	32.89	33.46	32.87	54,646
August 06, 2025	33.42	33.2	33.2	33.53	33.19	108,000
August 05, 2025	33.51	33.37	33.37	33.55	32.9	256,100
August 01, 2025	33.53	33.16	33.16	33.53	32.73	369,900
July 31, 2025	34.24	33.94	33.94	34.4	33.92	113,925
July 30, 2025	34.72	34.44	34.44	34.89	34.28	23,400
July 29, 2025	35	34.64	34.64	35	34.61	40,300
July 28, 2025	34.95	34.8	34.8	34.95	34.65	80,000
July 25, 2025	34.88	35.03	35.03	35.03	34.5	37,900
July 24, 2025	35.25	34.92	34.92	35.26	34.9	24,600
July 23, 2025	35.18	35.18	35.18	35.22	34.94	111,725
July 22, 2025	34.82	34.96	34.96	35.1	34.82	54,846
July 21, 2025	34.76	34.7	34.7	35.18	34.68	38,600
July 18, 2025	34.65	34.76	34.76	34.77	34.45	49,733
July 17, 2025	34.3	34.57	34.57	34.59	34.05	97,800
July 16, 2025	34.29	33.96	33.96	34.29	33.51	155,000
July 15, 2025	34.73	33.93	33.93	34.8	33.93	111,842
July 14, 2025	34.49	34.73	34.73	34.75	34.48	18,100
July 11, 2025	34.6	34.62	34.62	34.72	34.34	57,438
July 10, 2025	34.75	34.81	34.81	34.94	34.75	13,400

BMO Equal Weight US Banks Hedged to CAD Index ETF (ZUB.TO) TSX