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
January 13, 2026	38.72	38.25	38.25	38.89	38.19	68,806
January 12, 2026	38.67	38.71	38.71	38.73	38.49	94,300
January 09, 2026	39.31	39.13	39.13	39.46	39.13	21,400
January 08, 2026	39	39.39	39.39	39.74	39	44,926
January 07, 2026	39.32	39.01	39.01	39.32	38.9	42,900
January 06, 2026	38.94	39.54	39.54	39.6	38.94	17,600
January 05, 2026	38.4	39.15	39.15	39.5	38.4	92,429
January 02, 2026	38.06	38.3	38.3	38.43	37.66	44,200
December 31, 2025	37.97	37.75	37.75	37.98	37.75	13,100
December 30, 2025	38.12	38.05	38.05	38.13	38.01	53,920
December 29, 2025	38.85	38.44	38.25	38.85	38.42	17,000
December 23, 2025	38.89	38.7	38.7	38.9	38.68	63,500
December 22, 2025	38.64	38.78	38.78	38.81	38.64	4,081
December 19, 2025	37.91	38.36	38.36	38.48	37.91	13,300
December 18, 2025	38.2	38.07	38.07	38.51	37.97	12,900
December 17, 2025	37.83	38.09	38.09	38.34	37.83	24,800
December 16, 2025	38.08	37.93	37.93	38.12	37.72	13,606
December 15, 2025	38.12	38.08	38.08	38.43	38.08	33,107
December 12, 2025	38	38.02	38.02	38.3	37.89	30,609
December 11, 2025	37.83	38.15	38.15	38.33	37.82	57,600
December 10, 2025	36.91	37.8	37.8	37.9	36.79	381,644
December 09, 2025	36.48	36.66	36.66	37.09	36.48	14,200
December 08, 2025	36.53	36.62	36.62	36.85	36.5	38,843
December 05, 2025	36.46	36.55	36.55	36.75	36.46	9,976
December 04, 2025	36.08	36.51	36.51	36.67	36.08	5,640
December 03, 2025	35.59	36.32	36.32	36.32	35.59	131,100
December 02, 2025	35.53	35.43	35.43	35.64	35.43	5,940
December 01, 2025	35.1	35.45	35.45	35.7	35.1	7,900
November 28, 2025	35.22	35.29	35.29	35.51	35.22	38,908
November 27, 2025	35.01	34.93	34.93	35.48	34.93	3,500
November 26, 2025	35.08	35.24	35.24	35.44	35.08	24,003
November 25, 2025	34.9	35.17	35.17	35.26	34.67	217,100
November 24, 2025	34.54	34.43	34.43	34.54	34.16	46,019
November 21, 2025	33.87	34.33	34.33	34.55	33.77	344,800
November 20, 2025	34.04	33.58	33.58	34.64	33.57	413,010
November 19, 2025	33.73	33.9	33.9	33.95	33.68	28,100
November 18, 2025	33.19	33.61	33.61	33.75	33.19	39,200
November 17, 2025	34.44	33.33	33.33	34.44	33.2	447,211
November 14, 2025	34.06	34.3	34.3	34.42	33.9	59,800
November 13, 2025	34.67	34.39	34.39	35.03	34.32	40,202
November 12, 2025	34.64	34.95	34.95	35.42	34.64	22,806
November 11, 2025	34.57	34.71	34.71	34.91	34.57	17,842
November 10, 2025	34.63	34.68	34.68	34.84	34.4	65,015
November 07, 2025	33.95	34.31	34.31	34.38	33.79	9,937
November 06, 2025	34.32	34.11	34.11	34.32	33.85	26,000
November 05, 2025	33.8	34.13	34.13	34.37	33.67	73,229
November 04, 2025	33.71	33.99	33.99	34.16	33.71	6,500
November 03, 2025	33.92	34.1	34.1	34.1	33.65	15,311
October 31, 2025	33.86	34.11	34.11	34.21	33.76	52,613
October 30, 2025	33.74	33.93	33.93	34.36	33.74	127,400
October 29, 2025	33.97	33.68	33.68	34.2	33.57	76,000
October 28, 2025	34.07	34	34	34.21	33.93	54,900
October 27, 2025	34.5	34.22	34.22	34.5	34.04	65,000
October 24, 2025	34.04	34.2	34.2	34.31	34.04	76,800
October 23, 2025	33.49	33.62	33.62	33.73	33.49	39,600
October 22, 2025	33.73	33.59	33.59	33.9	33.43	73,300
October 21, 2025	33.55	33.8	33.8	33.96	33.55	49,648
October 20, 2025	33.14	33.73	33.73	33.76	33.13	90,000
October 17, 2025	32.71	33.01	33.01	33.08	32.71	213,600
October 16, 2025	33.96	32.68	32.68	33.96	32.43	336,200

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