BMO Equal Weight Banks Index ETF (TSX:ZEB)
Canada
· Delayed Price · Currency is CAD 57.14
+0.20 (0.35%)
At close: Dec 5, 2025
TSX:ZEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.94 | 57.17 | 56.90 | 57.14 | 57.14 | 0.35% | 1,232,578 |
| Dec 4, 2025 | 56.07 | 57.03 | 55.80 | 56.94 | 56.94 | 1.92% | 2,423,413 |
| Dec 3, 2025 | 56.11 | 56.47 | 55.64 | 55.87 | 55.87 | -0.11% | 1,678,708 |
| Dec 2, 2025 | 55.40 | 55.94 | 55.23 | 55.93 | 55.93 | 1.51% | 2,338,230 |
| Dec 1, 2025 | 55.47 | 55.47 | 54.96 | 55.10 | 55.10 | -0.99% | 1,927,290 |
| Nov 28, 2025 | 55.46 | 55.70 | 55.31 | 55.65 | 55.65 | 0.41% | 770,261 |
| Nov 27, 2025 | 55.41 | 55.56 | 55.30 | 55.43 | 55.43 | 0.03% | 286,842 |
| Nov 26, 2025 | 55.18 | 55.41 | 55.04 | 55.41 | 55.41 | 0.64% | 1,449,646 |
| Nov 25, 2025 | 54.69 | 55.11 | 54.67 | 55.06 | 54.91 | 0.93% | 2,417,895 |
| Nov 24, 2025 | 54.37 | 54.68 | 54.14 | 54.55 | 54.41 | 0.46% | 1,349,217 |
| Nov 21, 2025 | 53.93 | 54.33 | 53.77 | 54.30 | 54.16 | 0.87% | 1,040,513 |
| Nov 20, 2025 | 54.41 | 54.50 | 53.70 | 53.83 | 53.69 | -0.43% | 2,212,270 |
| Nov 19, 2025 | 54.21 | 54.24 | 53.82 | 54.06 | 53.92 | -0.33% | 1,812,778 |
| Nov 18, 2025 | 54.10 | 54.41 | 53.79 | 54.24 | 54.10 | -0.19% | 2,207,905 |
| Nov 17, 2025 | 54.38 | 54.63 | 54.13 | 54.35 | 54.20 | -0.08% | 2,359,002 |
| Nov 14, 2025 | 54.00 | 54.39 | 53.70 | 54.39 | 54.25 | 0.13% | 1,369,384 |
| Nov 13, 2025 | 54.76 | 54.96 | 54.11 | 54.32 | 54.18 | -0.98% | 2,091,399 |
| Nov 12, 2025 | 54.44 | 54.89 | 54.40 | 54.86 | 54.72 | 1.20% | 1,946,289 |
| Nov 11, 2025 | 54.13 | 54.35 | 54.06 | 54.21 | 54.07 | 0.28% | 2,139,896 |
| Nov 10, 2025 | 53.81 | 54.13 | 53.74 | 54.06 | 53.92 | 0.80% | 1,623,129 |
| Nov 7, 2025 | 53.41 | 53.63 | 53.04 | 53.63 | 53.49 | 0.03% | 2,080,274 |
| Nov 6, 2025 | 53.57 | 53.73 | 53.28 | 53.62 | 53.47 | 0.14% | 591,568 |
| Nov 5, 2025 | 53.60 | 53.73 | 53.35 | 53.54 | 53.40 | 0.09% | 970,089 |
| Nov 4, 2025 | 53.61 | 53.83 | 53.31 | 53.49 | 53.35 | -0.69% | 1,047,272 |
| Nov 3, 2025 | 53.50 | 53.93 | 53.45 | 53.86 | 53.72 | 0.69% | 1,205,592 |
| Oct 31, 2025 | 53.19 | 53.54 | 53.00 | 53.49 | 53.35 | 0.58% | 905,872 |
| Oct 30, 2025 | 53.11 | 53.38 | 53.08 | 53.18 | 53.04 | -0.11% | 906,768 |
| Oct 29, 2025 | 53.90 | 53.90 | 53.05 | 53.24 | 52.96 | -1.11% | 1,714,369 |
| Oct 28, 2025 | 53.67 | 53.94 | 53.47 | 53.84 | 53.55 | 0.43% | 754,611 |
| Oct 27, 2025 | 53.35 | 53.61 | 53.22 | 53.61 | 53.32 | 0.79% | 2,088,053 |
| Oct 24, 2025 | 52.96 | 53.28 | 52.96 | 53.19 | 52.91 | 0.59% | 1,070,389 |
| Oct 23, 2025 | 52.79 | 52.98 | 52.78 | 52.88 | 52.60 | 0.34% | 1,426,479 |
| Oct 22, 2025 | 52.75 | 52.85 | 52.56 | 52.70 | 52.42 | -0.04% | 750,304 |
| Oct 21, 2025 | 52.70 | 52.86 | 52.69 | 52.72 | 52.44 | 0.02% | 489,383 |
| Oct 20, 2025 | 52.42 | 52.80 | 52.41 | 52.71 | 52.43 | 0.83% | 509,659 |
| Oct 17, 2025 | 52.17 | 52.52 | 52.13 | 52.28 | 52.00 | -0.20% | 1,169,390 |
| Oct 16, 2025 | 53.04 | 53.16 | 52.18 | 52.38 | 52.10 | -1.39% | 2,343,268 |
| Oct 15, 2025 | 52.75 | 53.15 | 52.75 | 53.12 | 52.84 | 0.89% | 986,651 |
| Oct 14, 2025 | 52.00 | 52.70 | 51.85 | 52.65 | 52.37 | 1.41% | 1,392,422 |
| Oct 10, 2025 | 52.38 | 52.58 | 51.90 | 51.92 | 51.64 | -0.67% | 1,349,862 |
| Oct 9, 2025 | 52.18 | 52.34 | 52.12 | 52.27 | 51.99 | 0.23% | 1,839,258 |
| Oct 8, 2025 | 52.83 | 52.83 | 52.06 | 52.15 | 51.87 | -1.02% | 1,659,223 |
| Oct 7, 2025 | 52.91 | 53.00 | 52.63 | 52.69 | 52.41 | -0.30% | 1,019,497 |
| Oct 6, 2025 | 53.01 | 53.03 | 52.44 | 52.85 | 52.57 | 0.09% | 860,134 |
| Oct 3, 2025 | 52.52 | 52.91 | 52.43 | 52.80 | 52.52 | 0.59% | 1,270,845 |
| Oct 2, 2025 | 52.51 | 52.55 | 52.15 | 52.49 | 52.21 | -0.02% | 1,333,009 |
| Oct 1, 2025 | 52.30 | 52.63 | 52.30 | 52.50 | 52.22 | 0.54% | 3,610,946 |
| Sep 30, 2025 | 52.22 | 52.40 | 51.86 | 52.22 | 51.94 | - | 2,506,836 |
| Sep 29, 2025 | 52.37 | 52.42 | 52.01 | 52.22 | 51.94 | -0.29% | 864,322 |
| Sep 26, 2025 | 52.34 | 52.48 | 52.25 | 52.37 | 51.95 | 0.33% | 1,620,626 |
| Sep 25, 2025 | 52.01 | 52.25 | 51.91 | 52.20 | 51.78 | 0.15% | 4,116,729 |
| Sep 24, 2025 | 52.32 | 52.46 | 52.05 | 52.12 | 51.70 | -0.34% | 1,327,310 |
| Sep 23, 2025 | 52.29 | 52.51 | 52.26 | 52.30 | 51.88 | 0.11% | 875,589 |
| Sep 22, 2025 | 52.18 | 52.34 | 52.05 | 52.25 | 51.82 | 0.24% | 1,940,697 |
| Sep 19, 2025 | 52.33 | 52.33 | 51.92 | 52.12 | 51.70 | 0.68% | 1,664,282 |
| Sep 18, 2025 | 51.64 | 51.96 | 51.60 | 51.77 | 51.35 | 0.15% | 3,615,000 |
| Sep 17, 2025 | 51.61 | 51.97 | 51.59 | 51.69 | 51.27 | 0.19% | 1,694,582 |
| Sep 16, 2025 | 51.29 | 51.61 | 51.14 | 51.59 | 51.17 | 0.64% | 1,182,365 |
| Sep 15, 2025 | 51.12 | 51.30 | 50.99 | 51.26 | 50.84 | 0.41% | 738,340 |
| Sep 12, 2025 | 51.26 | 51.31 | 51.03 | 51.05 | 50.64 | -0.45% | 2,144,645 |
| Sep 11, 2025 | 51.10 | 51.33 | 51.04 | 51.28 | 50.86 | 0.61% | 3,170,844 |
| Sep 10, 2025 | 50.85 | 51.07 | 50.79 | 50.97 | 50.56 | 0.45% | 1,236,407 |
| Sep 9, 2025 | 50.44 | 50.85 | 50.44 | 50.74 | 50.33 | 0.40% | 2,399,299 |
| Sep 8, 2025 | 50.48 | 50.58 | 50.27 | 50.54 | 50.13 | -0.02% | 1,159,263 |
| Sep 5, 2025 | 50.69 | 50.80 | 50.30 | 50.55 | 50.14 | - | 1,153,844 |
| Sep 4, 2025 | 50.32 | 50.55 | 50.23 | 50.55 | 50.14 | 0.74% | 3,463,002 |
| Sep 3, 2025 | 49.82 | 50.18 | 49.73 | 50.18 | 49.77 | 1.01% | 3,480,658 |
| Sep 2, 2025 | 49.39 | 49.71 | 49.23 | 49.68 | 49.28 | 0.14% | 1,158,155 |
| Aug 29, 2025 | 49.26 | 49.71 | 49.19 | 49.61 | 49.21 | 0.69% | 2,124,610 |
| Aug 28, 2025 | 50.13 | 50.15 | 49.03 | 49.27 | 48.87 | -0.77% | 2,442,568 |
| Aug 27, 2025 | 49.21 | 49.85 | 49.16 | 49.65 | 49.10 | 0.61% | 5,822,947 |
| Aug 26, 2025 | 48.40 | 49.36 | 48.38 | 49.35 | 48.81 | 2.45% | 7,328,995 |
| Aug 25, 2025 | 48.39 | 48.39 | 48.07 | 48.17 | 47.64 | -0.54% | 3,304,088 |
| Aug 22, 2025 | 48.25 | 48.50 | 48.18 | 48.43 | 47.90 | 0.64% | 3,424,049 |
| Aug 21, 2025 | 48.02 | 48.19 | 47.98 | 48.12 | 47.59 | 0.08% | 2,481,053 |
| Aug 20, 2025 | 48.17 | 48.19 | 47.99 | 48.08 | 47.55 | 0.04% | 2,385,640 |
| Aug 19, 2025 | 48.07 | 48.20 | 48.03 | 48.06 | 47.53 | 0.02% | 3,028,746 |
| Aug 18, 2025 | 48.07 | 48.07 | 47.94 | 48.05 | 47.52 | -0.04% | 557,662 |
| Aug 15, 2025 | 48.19 | 48.24 | 48.06 | 48.07 | 47.54 | -0.12% | 1,711,217 |
| Aug 14, 2025 | 47.90 | 48.13 | 47.79 | 48.13 | 47.60 | 0.52% | 2,032,549 |
| Aug 13, 2025 | 47.74 | 47.90 | 47.74 | 47.88 | 47.35 | 0.74% | 2,537,266 |
| Aug 12, 2025 | 47.33 | 47.60 | 47.33 | 47.53 | 47.01 | 0.57% | 1,224,815 |
| Aug 11, 2025 | 47.13 | 47.33 | 47.13 | 47.26 | 46.74 | 0.30% | 3,354,206 |
| Aug 8, 2025 | 46.95 | 47.21 | 46.95 | 47.12 | 46.60 | 0.53% | 932,818 |
| Aug 7, 2025 | 46.91 | 47.12 | 46.81 | 46.87 | 46.35 | - | 3,171,893 |
| Aug 6, 2025 | 46.86 | 47.01 | 46.74 | 46.87 | 46.35 | 0.19% | 929,303 |
| Aug 5, 2025 | 46.83 | 46.93 | 46.59 | 46.78 | 46.27 | 0.71% | 1,970,285 |
| Aug 1, 2025 | 46.20 | 46.52 | 46.10 | 46.45 | 45.94 | -0.43% | 3,049,304 |
| Jul 31, 2025 | 46.74 | 46.82 | 46.51 | 46.65 | 46.14 | -0.47% | 4,273,047 |
| Jul 30, 2025 | 46.92 | 47.17 | 46.78 | 46.87 | 46.35 | -0.30% | 1,465,117 |
| Jul 29, 2025 | 47.28 | 47.30 | 46.87 | 47.01 | 46.35 | -0.44% | 1,551,040 |
| Jul 28, 2025 | 47.42 | 47.42 | 47.10 | 47.22 | 46.56 | -0.42% | 658,506 |
| Jul 25, 2025 | 47.22 | 47.43 | 47.08 | 47.42 | 46.75 | 0.47% | 571,193 |
| Jul 24, 2025 | 47.30 | 47.38 | 47.19 | 47.20 | 46.54 | -0.11% | 1,291,293 |
| Jul 23, 2025 | 47.17 | 47.34 | 47.17 | 47.25 | 46.59 | 0.34% | 1,058,869 |
| Jul 22, 2025 | 47.00 | 47.14 | 46.99 | 47.09 | 46.43 | 0.13% | 603,673 |
| Jul 21, 2025 | 46.97 | 47.14 | 46.95 | 47.03 | 46.37 | 0.15% | 550,768 |
| Jul 18, 2025 | 47.03 | 47.03 | 46.85 | 46.96 | 46.30 | -0.06% | 1,034,836 |
| Jul 17, 2025 | 46.53 | 47.06 | 46.47 | 46.99 | 46.33 | 0.82% | 3,134,221 |
| Jul 16, 2025 | 46.35 | 46.62 | 46.21 | 46.61 | 45.96 | 0.63% | 1,415,259 |