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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.44	27.06	27.06	27.16	26.44	89,046
November 06, 2025	26.33	26.63	26.63	26.7	26.23	77,235
November 05, 2025	26.69	26.73	26.73	26.87	26.65	43,545
November 04, 2025	26.78	26.71	26.71	26.8	26.58	49,519
November 03, 2025	26.83	26.93	26.93	27.07	26.68	62,239
October 31, 2025	26.74	26.84	26.84	26.88	26.6	205,305
October 30, 2025	26.78	26.73	26.73	26.8	26.65	19,888
October 29, 2025	26.96	26.89	26.89	27.02	26.71	67,000
October 28, 2025	26.91	26.97	26.97	27.16	26.91	88,049
October 27, 2025	27	26.9	26.9	27.08	26.76	22,436
October 24, 2025	27.1	27.01	27.01	27.1	26.98	6,100
October 23, 2025	27.07	26.98	26.98	27.09	26.93	24,100
October 22, 2025	26.87	26.99	26.99	27.08	26.86	12,712
October 21, 2025	26.98	26.92	26.92	26.98	26.8	13,117
October 20, 2025	26.95	27.01	27.01	27.14	26.89	29,200
October 17, 2025	26.87	26.89	26.89	26.95	26.7	24,713
October 16, 2025	26.89	26.98	26.98	27.08	26.86	118,392
October 15, 2025	26.67	26.89	26.89	26.93	26.67	178,500
October 14, 2025	26.49	26.56	26.56	26.69	26.48	210,500
October 10, 2025	26.2	26.25	26.25	26.4	26.07	36,138
October 09, 2025	26.35	26.13	26.13	26.35	26.05	21,616
October 08, 2025	26.23	26.29	26.29	26.33	26.15	27,513
October 07, 2025	25.99	26.16	26.16	26.16	25.99	59,000
October 06, 2025	25.96	25.99	25.99	26.11	25.86	90,200
October 03, 2025	25.61	25.88	25.88	26	25.58	422,300
October 02, 2025	25.49	25.58	25.58	25.59	25.46	8,700
October 01, 2025	25.2	25.5	25.5	25.63	25.2	69,900
September 30, 2025	25.03	25.15	25.15	25.18	25.03	129,400
September 29, 2025	24.96	25.07	25.07	25.15	24.93	166,600
September 26, 2025	25.02	24.99	24.99	25.12	24.97	107,526
September 25, 2025	24.84	24.94	24.94	25.03	24.83	98,499
September 24, 2025	24.78	24.86	24.86	24.93	24.78	246,000
September 23, 2025	24.74	24.73	24.73	24.76	24.6	44,416
September 22, 2025	24.44	24.67	24.67	24.73	24.44	57,942
September 19, 2025	24.46	24.47	24.47	24.55	24.35	15,060
September 18, 2025	24.25	24.41	24.41	24.49	24.24	23,943
September 17, 2025	24.23	24.24	24.24	24.35	24.19	45,509
September 16, 2025	24.37	24.2	24.2	24.37	24.2	32,350
September 15, 2025	24.32	24.4	24.4	24.45	24.31	31,813
September 12, 2025	24.17	24.32	24.32	24.35	24.17	356,755
September 11, 2025	24.31	24.22	24.22	24.35	24.17	35,783
September 10, 2025	24.25	24.32	24.32	24.36	24.24	537,300
September 09, 2025	24.12	24.19	24.19	24.28	24.11	31,457
September 08, 2025	24.2	24.13	24.13	24.2	24.08	25,715
September 05, 2025	24.16	24.21	24.21	24.25	24.09	336,359
September 04, 2025	24.12	24.17	24.17	24.17	24.03	138,338
September 03, 2025	24.21	24.05	24.05	24.21	24	17,546
September 02, 2025	24.24	24.17	24.17	24.24	24.06	39,639
August 29, 2025	24.47	24.33	24.33	24.47	24.29	20,400
August 28, 2025	24.28	24.39	24.39	24.39	24.23	28,822
August 27, 2025	24.34	24.33	24.26	24.48	24.33	48,500
August 26, 2025	24.47	24.39	24.31	24.47	24.26	59,604
August 25, 2025	24.6	24.52	24.45	24.6	24.44	33,940
August 22, 2025	24.75	24.63	24.63	24.78	24.58	1.08M
August 21, 2025	24.55	24.65	24.65	24.81	24.55	57,500
August 20, 2025	24.65	24.6	24.6	24.68	24.58	13,200
August 19, 2025	24.66	24.61	24.61	24.72	24.61	18,911
August 18, 2025	24.53	24.66	24.66	24.67	24.53	13,100
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

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