Skip to main content
BMO Balanced ETF (TSX:ZBAL)
Canada flag Canada · Delayed Price · Currency is CAD
14.90
-0.12 (-0.80%)
At close: Dec 5, 2025

TSX:ZBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0015.0014.9014.9014.90-0.80%15,292
Dec 4, 202515.0715.0715.0015.0215.020.27%5,098
Dec 3, 202514.9614.9914.9614.9814.980.07%13,094
Dec 2, 202514.9814.9814.9514.9714.97-0.07%26,770
Dec 1, 202514.9915.0014.9514.9814.98-0.47%80,964
Nov 28, 202515.0815.0815.0015.0515.05-0.33%7,371
Nov 27, 202515.1015.1015.0215.1015.100.40%7,929
Nov 26, 202514.9715.0414.9715.0415.040.53%53,312
Nov 25, 202514.9614.9614.8714.9614.960.54%50,351
Nov 24, 202514.7814.8814.7814.8814.880.74%83,855
Nov 21, 202514.7214.7914.6914.7714.770.82%34,402
Nov 20, 202514.9114.9114.6514.6514.65-0.68%27,137
Nov 19, 202514.7214.7714.7014.7514.750.41%50,089
Nov 18, 202514.7514.7514.6614.6914.69-0.74%56,998
Nov 17, 202514.8414.8714.7714.8014.80-0.47%63,826
Nov 14, 202514.8414.9114.7914.8714.87-0.07%74,548
Nov 13, 202514.9615.4914.8714.8814.88-0.93%27,860
Nov 12, 202515.0215.0415.0015.0215.020.27%22,332
Nov 11, 202515.0015.0014.9414.9814.980.13%26,663
Nov 10, 202514.9014.9614.8914.9614.960.88%52,330
Nov 7, 202514.8414.8414.7414.8314.83-0.30%10,542
Nov 6, 202514.9314.9414.8714.8814.88-0.30%16,337
Nov 5, 202514.9014.9614.9014.9214.920.34%23,322
Nov 4, 202514.9514.9514.8514.8714.87-0.67%23,634
Nov 3, 202514.9914.9914.9414.9714.970.13%35,543
Oct 31, 202514.9714.9714.9114.9514.950.27%19,075
Oct 30, 202514.9514.9514.9114.9114.91-0.27%34,615
Oct 29, 202515.0515.0514.9114.9514.95-0.40%38,576
Oct 28, 202515.0015.0314.9915.0115.01-0.13%25,098
Oct 27, 202514.9915.0314.9715.0315.030.67%46,907
Oct 24, 202514.9614.9614.9314.9314.930.40%19,420
Oct 23, 202514.8614.8814.8414.8714.870.34%27,117
Oct 22, 202514.8614.8614.7814.8214.82-0.20%35,972
Oct 21, 202514.9014.9014.8514.8514.85-0.47%38,261
Oct 20, 202514.9114.9214.8914.9214.920.81%47,897
Oct 17, 202514.7514.8114.7514.8014.80-0.13%14,642
Oct 16, 202514.8114.8814.7914.8214.82-0.07%28,567
Oct 15, 202514.7414.8914.7414.8314.830.27%48,796
Oct 14, 202514.7314.8114.6714.7914.791.23%30,559
Oct 10, 202514.8314.8314.6114.6114.61-1.28%36,218
Oct 9, 202514.8714.8714.7814.8014.80-0.47%11,178
Oct 8, 202514.8414.8714.7914.8714.870.68%54,789
Oct 7, 202514.8614.8614.7714.7714.77-0.37%27,779
Oct 6, 202514.8014.8414.8014.8314.830.03%18,639
Oct 3, 202514.7514.8414.7514.8214.820.27%54,189
Oct 2, 202514.8114.8114.7414.7814.78-1.14%29,248
Oct 1, 202514.7414.9514.7114.9514.950.34%56,214
Sep 30, 202514.7714.9014.6514.9014.900.20%43,878
Sep 29, 202514.6614.8714.6514.8714.871.23%18,336
Sep 26, 202514.7314.7314.6714.6914.62-0.74%11,696
Sep 25, 202514.6714.8014.6114.8014.720.82%44,044
Sep 24, 202514.8114.8114.6714.6814.61-0.07%10,079
Sep 23, 202514.7514.7514.6914.6914.62-0.14%14,934
Sep 22, 202514.7414.7414.6514.7114.630.41%34,742
Sep 19, 202514.7814.7814.6114.6514.580.14%28,159
Sep 18, 202514.6914.6914.5914.6314.560.34%53,758
Sep 17, 202514.6814.6814.5514.5814.51-0.07%27,260
Sep 16, 202514.6714.6714.5814.5914.52-0.07%16,133
Sep 15, 202514.6414.6414.5914.6014.530.07%30,083
Sep 12, 202514.6914.6914.5714.5914.52-0.14%29,913
Sep 11, 202514.6614.6614.5714.6114.540.62%70,682
Sep 10, 202514.5214.5414.4814.5214.450.28%30,906
Sep 9, 202514.5414.5414.4414.4814.410.14%47,986
Sep 8, 202514.5314.5314.4214.4614.390.28%32,556
Sep 5, 202514.5314.5314.3714.4214.350.42%42,356
Sep 4, 202514.3014.3614.3014.3614.290.63%29,739
Sep 3, 202514.2314.2814.2314.2714.200.56%29,569
Sep 2, 202514.2714.3514.1414.1914.12-0.49%68,936
Aug 29, 202514.3314.3314.2414.2614.19-0.14%27,290
Aug 28, 202514.3314.3314.2614.2814.21-24,678
Aug 27, 202514.3414.3414.2514.2814.210.14%30,591
Aug 26, 202514.2214.2714.2214.2614.190.07%63,461
Aug 25, 202514.3414.3414.2514.2514.18-0.42%36,637
Aug 22, 202514.2714.3314.2514.3114.240.85%36,373
Aug 21, 202514.2814.2814.1714.1914.120.07%26,177
Aug 20, 202514.2914.2914.1614.1814.11-0.21%10,200
Aug 19, 202514.3014.3014.2014.2114.140.14%95,777
Aug 18, 202514.2914.2914.1914.1914.12-0.14%31,262
Aug 15, 202514.2814.2814.2014.2114.14-60,273
Aug 14, 202514.2614.2614.2114.2114.14-0.09%21,381
Aug 13, 202514.2214.2314.2114.2214.150.40%19,437
Aug 12, 202514.1614.1714.1114.1714.090.48%45,423
Aug 11, 202514.1614.1614.1014.1014.03-19,530
Aug 8, 202514.1314.1314.0814.1014.030.36%35,178
Aug 7, 202514.1514.1514.0314.0513.98-0.02%74,064
Aug 6, 202514.0614.0614.0314.0513.980.31%19,257
Aug 5, 202514.0814.1114.0014.0113.940.79%14,388
Aug 1, 202513.9413.9413.8813.9013.83-0.64%49,713
Jul 31, 202514.0414.0613.9913.9913.92-0.24%32,850
Jul 30, 202514.0714.0713.9914.0213.95-0.05%25,536
Jul 29, 202514.0814.0814.0214.0313.960.24%29,838
Jul 28, 202514.0314.0413.9814.0013.93-0.21%18,243
Jul 25, 202513.9814.0313.9814.0313.960.55%44,499
Jul 24, 202513.9013.9713.9013.9513.880.02%52,896
Jul 23, 202513.9813.9813.9313.9513.880.39%25,350
Jul 22, 202513.9913.9913.8813.8913.82-0.10%32,199
Jul 21, 202513.9713.9713.9113.9113.840.12%27,987
Jul 18, 202513.9413.9413.8913.8913.82-0.12%20,358
Jul 17, 202513.8713.9113.8713.9113.840.70%24,876
Jul 16, 202513.8513.8513.7513.8113.74-0.05%67,107