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
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
October 15, 2025	35	34.15	34.15	35.01	34.1	140,214
October 14, 2025	33.45	34.66	34.66	34.86	33.45	186,812
October 10, 2025	34.59	33.21	33.21	34.77	33.21	240,700
October 09, 2025	34.73	34.6	34.6	34.73	34.44	11,300
October 08, 2025	35	34.57	34.57	35	34.56	40,730
October 07, 2025	35.4	35.04	35.04	35.4	34.97	62,404
October 06, 2025	35.41	35.18	35.18	35.89	35	103,646
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

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