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
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
July 09, 2025	34.66	34.49	34.49	34.81	34.39	20,735
July 08, 2025	34.61	34.56	34.56	34.77	34.55	23,523
July 07, 2025	34.65	34.69	34.69	35.09	34.46	133,132
July 04, 2025	34.72	34.62	34.62	34.72	34.6	6,514
July 03, 2025	34.61	34.95	34.95	35.09	34.61	134,200
July 02, 2025	34	34.59	34.59	34.59	33.68	397,500
June 30, 2025	33.14	33.27	33.27	33.5	33.14	24,700
June 27, 2025	33.12	33.14	33.14	33.28	32.98	22,241
June 26, 2025	32.99	33.34	33.15	33.34	32.94	228,101
June 25, 2025	32.38	32.71	32.53	32.72	32.38	11,400
June 24, 2025	32.27	32.54	32.36	32.82	32.27	91,800
June 23, 2025	31.55	32.18	32	32.18	31.42	61,900
June 20, 2025	31.62	31.58	31.58	31.65	31.48	227,600
June 19, 2025	30.95	31.1	31.1	31.1	30.9	42,400
June 18, 2025	30.9	31.31	31.31	31.42	30.9	181,700
June 17, 2025	30.74	30.76	30.76	31.01	30.65	17,200
June 16, 2025	30.81	31.02	31.02	31.19	30.81	18,549
June 13, 2025	30.84	30.63	30.63	31.09	30.59	131,433
June 12, 2025	31.31	31.35	31.35	31.37	31.05	38,900
June 11, 2025	31.95	31.53	31.53	31.95	31.49	18,035
June 10, 2025	31.78	31.81	31.81	31.9	31.67	33,500
June 09, 2025	31.62	31.62	31.62	31.85	31.6	26,100
June 06, 2025	31.18	31.65	31.65	31.65	31.18	259,229
June 05, 2025	31.13	30.87	30.87	31.13	30.65	50,031
June 04, 2025	31.3	30.93	30.93	31.47	30.93	44,309
June 03, 2025	30.57	31.2	31.2	31.23	30.57	100,904
June 02, 2025	30.62	30.74	30.74	30.76	30.29	61,600
May 30, 2025	30.65	30.85	30.85	30.94	30.62	61,702
May 29, 2025	30.87	30.93	30.93	30.93	30.7	235,827
May 28, 2025	30.88	30.7	30.7	30.93	30.68	22,500
May 27, 2025	30.61	31.03	31.03	31.03	30.61	150,905
May 26, 2025	30.81	30.24	30.24	30.81	30.24	20,000

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