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
February 20, 2026	39.4	40.04	40.04	40.05	39.32	66,507
February 19, 2026	40.01	39.68	39.68	40.01	39.35	74,300
February 18, 2026	39.41	40.04	40.04	40.23	39.41	159,700
February 17, 2026	39.22	39.54	39.54	39.89	39.22	53,303
February 13, 2026	38.8	39.32	39.32	39.47	38.8	26,215
February 12, 2026	40.78	39.31	39.31	40.78	38.96	214,241
February 11, 2026	41.59	40.46	40.46	41.7	40.25	108,900
February 10, 2026	41.35	41.18	41.18	41.77	40.64	10,100
February 09, 2026	41.73	41.45	41.45	41.78	41.45	28,000
February 06, 2026	41.2	41.63	41.63	41.77	41.11	89,500
February 05, 2026	40.42	40.67	40.67	40.67	40.16	101,900
February 04, 2026	40.2	40.76	40.76	41.22	40.2	184,644
February 03, 2026	39.45	40.2	40.2	40.21	39.45	524,725
February 02, 2026	38.77	39.51	39.51	39.58	38.77	150,600
January 30, 2026	38.47	38.84	38.84	38.94	38.47	137,500
January 29, 2026	38.28	38.83	38.83	38.83	38.28	93,600
January 28, 2026	38.42	38.28	38.28	38.45	38.03	317,400
January 27, 2026	38.4	38.5	38.5	38.52	38.22	17,128
January 26, 2026	37.88	38.33	38.33	38.46	37.88	26,200
January 23, 2026	38.59	38.07	38.07	38.6	37.98	211,700
January 22, 2026	39.08	38.98	38.98	39.66	38.88	71,916
January 21, 2026	38.5	39.1	39.1	39.33	38.5	164,800
January 20, 2026	37.7	38.08	38.08	38.64	37.7	27,600
January 19, 2026	37.89	38.16	38.16	38.16	37.89	17,517
January 16, 2026	38.4	38.59	38.59	38.7	38.4	15,841
January 15, 2026	38.04	38.6	38.6	38.75	38.04	153,600
January 14, 2026	38.35	38.06	38.06	38.35	37.79	223,817
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

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