BMO Equal Weight Utilities Index ETF - ZUT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.5	24.51	24.51	24.55	24.42	64,058
August 14, 2025	24.35	24.47	24.47	24.51	24.32	82,903
August 13, 2025	24.46	24.46	24.46	24.64	24.44	22,300
August 12, 2025	24.39	24.46	24.46	24.5	24.38	18,329
August 11, 2025	24.31	24.4	24.4	24.5	24.31	31,600
August 08, 2025	24.5	24.39	24.39	24.5	24.3	44,500
August 07, 2025	24.56	24.51	24.51	24.62	24.48	17,518
August 06, 2025	24.51	24.56	24.56	24.65	24.49	41,700
August 05, 2025	24.78	24.48	24.48	24.78	24.46	323,225
August 01, 2025	24.59	24.57	24.57	24.64	24.41	68,964
July 31, 2025	24.84	24.66	24.66	24.84	24.6	21,100
July 30, 2025	24.75	24.8	24.8	24.98	24.71	103,821
July 29, 2025	24.86	24.82	24.82	24.92	24.79	14,135
July 28, 2025	24.85	24.78	24.78	24.9	24.68	23,049
July 25, 2025	24.91	24.88	24.88	24.91	24.78	276,437
July 24, 2025	25.02	24.86	24.86	25.06	24.85	24,800
July 23, 2025	25.03	25.03	25.03	25.26	25.02	92,700
July 22, 2025	24.93	24.9	24.9	24.96	24.85	23,731
July 21, 2025	24.76	24.87	24.87	24.87	24.67	32,538
July 18, 2025	24.65	24.72	24.72	24.79	24.65	171,833
July 17, 2025	24.53	24.57	24.57	24.6	24.48	14,500
July 16, 2025	24.53	24.53	24.53	24.6	24.48	28,500
July 15, 2025	24.37	24.49	24.49	24.6	24.37	40,928
July 14, 2025	24.18	24.34	24.34	24.38	24.18	362,200
July 11, 2025	24.05	24.16	24.16	24.21	24.05	4,949
July 10, 2025	24.03	24.13	24.13	24.21	23.98	10,447
July 09, 2025	23.95	24.06	24.06	24.14	23.95	31,700
July 08, 2025	24.08	23.94	23.94	24.08	23.87	17,100
July 07, 2025	24.03	24.05	24.05	24.15	24.03	1.28M
July 04, 2025	24.06	24.09	24.09	24.14	24.06	25,200
July 03, 2025	24.01	24.06	24.06	24.12	24.01	5,437
July 02, 2025	23.94	23.96	23.96	24.04	23.86	50,906
June 30, 2025	23.89	23.92	23.92	24.01	23.81	17,400
June 27, 2025	23.88	23.84	23.84	23.94	23.77	10,500
June 26, 2025	23.92	23.93	23.86	23.95	23.88	8,300
June 25, 2025	23.9	23.95	23.88	23.95	23.79	267,727
June 24, 2025	24.1	24.04	23.97	24.19	24.04	13,900
June 23, 2025	23.98	24	23.93	24.11	23.98	42,700
June 20, 2025	24.13	23.97	23.97	24.13	23.9	12,300
June 19, 2025	24.1	24.02	24.02	24.1	23.94	6,015
June 18, 2025	24.16	24.08	24.08	24.16	24.04	22,312
June 17, 2025	24.23	24.15	24.15	24.23	24.05	7,725
June 16, 2025	24.26	24.24	24.24	24.36	24.13	33,300
June 13, 2025	24.13	24.12	24.12	24.22	24.08	9,800
June 12, 2025	23.94	24.18	24.18	24.18	23.94	12,400
June 11, 2025	24.03	23.9	23.9	24.03	23.9	25,326
June 10, 2025	23.78	23.97	23.97	24	23.78	745,535
June 09, 2025	23.7	23.81	23.81	23.9	23.7	14,006
June 06, 2025	23.85	23.72	23.72	23.85	23.67	10,000
June 05, 2025	23.85	23.75	23.75	23.87	23.75	12,017
June 04, 2025	24.08	23.81	23.81	24.08	23.78	71,700
June 03, 2025	23.75	24.11	24.11	24.12	23.75	94,300
June 02, 2025	23.64	23.6	23.6	23.64	23.49	9,506
May 30, 2025	23.58	23.65	23.65	23.71	23.58	13,736
May 29, 2025	23.66	23.64	23.64	23.75	23.62	103,047
May 28, 2025	23.73	23.68	23.68	23.76	23.59	216,345
May 27, 2025	23.66	23.73	23.73	23.8	23.65	16,230
May 26, 2025	23.44	23.48	23.48	23.6	23.44	7,505
May 23, 2025	23.2	23.37	23.37	23.37	23.1	7,814
May 22, 2025	23.36	23.22	23.22	23.36	23.2	7,326

BMO Equal Weight Utilities Index ETF (ZUT.TO) TSX