BMO Equal Weight Oil & Gas Index ETF (TSX:ZEO)
Canada
· Delayed Price · Currency is CAD 96.23
-0.36 (-0.37%)
At close: Mar 6, 2026
TSX:ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.51 | 97.77 | 96.00 | 96.23 | 96.23 | -0.37% | 92,619 |
| Mar 5, 2026 | 96.62 | 96.64 | 95.52 | 96.59 | 96.59 | 0.34% | 54,138 |
| Mar 4, 2026 | 95.46 | 96.26 | 94.86 | 96.26 | 96.26 | 0.10% | 44,238 |
| Mar 3, 2026 | 96.76 | 97.12 | 95.27 | 96.16 | 96.16 | -0.03% | 148,864 |
| Mar 2, 2026 | 97.05 | 98.00 | 95.81 | 96.19 | 96.19 | 1.61% | 102,467 |
| Feb 27, 2026 | 94.10 | 94.85 | 93.74 | 94.67 | 94.67 | 1.09% | 34,764 |
| Feb 26, 2026 | 92.65 | 94.30 | 92.48 | 93.65 | 93.65 | 0.21% | 32,104 |
| Feb 25, 2026 | 94.02 | 94.03 | 92.50 | 93.45 | 93.45 | -0.67% | 22,719 |
| Feb 24, 2026 | 94.62 | 94.65 | 93.47 | 94.08 | 94.08 | -0.16% | 40,550 |
| Feb 23, 2026 | 93.69 | 95.00 | 93.69 | 94.23 | 94.23 | 0.42% | 16,671 |
| Feb 20, 2026 | 94.36 | 94.58 | 93.39 | 93.84 | 93.84 | -0.80% | 23,663 |
| Feb 19, 2026 | 93.56 | 94.78 | 93.18 | 94.60 | 94.60 | 1.93% | 37,540 |
| Feb 18, 2026 | 92.37 | 92.95 | 92.08 | 92.81 | 92.81 | 1.42% | 35,225 |
| Feb 17, 2026 | 92.55 | 93.00 | 90.39 | 91.51 | 91.51 | -1.19% | 39,459 |
| Feb 13, 2026 | 91.25 | 92.64 | 90.78 | 92.61 | 92.61 | 2.24% | 30,536 |
| Feb 12, 2026 | 91.07 | 92.06 | 90.08 | 90.58 | 90.58 | -0.56% | 86,293 |
| Feb 11, 2026 | 89.59 | 91.12 | 89.38 | 91.09 | 91.09 | 2.64% | 28,181 |
| Feb 10, 2026 | 88.99 | 88.99 | 88.10 | 88.75 | 88.75 | 0.09% | 20,309 |
| Feb 9, 2026 | 88.18 | 88.83 | 88.18 | 88.67 | 88.67 | 0.17% | 10,107 |
| Feb 6, 2026 | 87.22 | 88.52 | 87.20 | 88.52 | 88.52 | 1.11% | 22,705 |
| Feb 5, 2026 | 87.82 | 88.44 | 87.16 | 87.55 | 87.55 | -0.94% | 21,472 |
| Feb 4, 2026 | 87.17 | 88.60 | 87.07 | 88.38 | 88.38 | 1.61% | 33,132 |
| Feb 3, 2026 | 85.69 | 86.98 | 85.47 | 86.98 | 86.98 | 1.87% | 37,838 |
| Feb 2, 2026 | 84.58 | 85.59 | 84.58 | 85.38 | 85.38 | -0.99% | 64,441 |
| Jan 30, 2026 | 86.42 | 86.82 | 84.75 | 86.23 | 86.23 | -0.66% | 68,109 |
| Jan 29, 2026 | 87.08 | 87.54 | 86.27 | 86.80 | 86.80 | 0.97% | 75,577 |
| Jan 28, 2026 | 85.59 | 86.14 | 85.36 | 85.97 | 85.97 | 0.89% | 44,515 |
| Jan 27, 2026 | 84.53 | 85.35 | 84.53 | 85.21 | 85.21 | 0.98% | 24,527 |
| Jan 26, 2026 | 84.85 | 84.85 | 83.60 | 84.38 | 84.38 | 0.46% | 46,744 |
| Jan 23, 2026 | 83.77 | 84.19 | 83.50 | 83.99 | 83.99 | 1.16% | 45,760 |
| Jan 22, 2026 | 83.32 | 83.42 | 82.61 | 83.03 | 83.03 | -0.14% | 21,576 |
| Jan 21, 2026 | 82.18 | 83.32 | 81.99 | 83.15 | 83.15 | 1.91% | 39,048 |
| Jan 20, 2026 | 82.12 | 82.34 | 81.16 | 81.59 | 81.59 | -0.46% | 52,878 |
| Jan 19, 2026 | 82.26 | 82.26 | 81.90 | 81.97 | 81.97 | -0.22% | 3,513 |
| Jan 16, 2026 | 81.49 | 82.34 | 81.49 | 82.15 | 82.15 | 1.06% | 13,854 |
| Jan 15, 2026 | 80.99 | 81.50 | 80.59 | 81.29 | 81.29 | -0.34% | 36,126 |
| Jan 14, 2026 | 80.71 | 82.19 | 80.43 | 81.57 | 81.57 | 1.54% | 78,696 |
| Jan 13, 2026 | 79.10 | 80.62 | 79.04 | 80.33 | 80.33 | 2.05% | 39,431 |
| Jan 12, 2026 | 78.48 | 78.81 | 78.34 | 78.72 | 78.72 | 0.73% | 14,244 |
| Jan 9, 2026 | 77.66 | 78.18 | 77.66 | 78.15 | 78.15 | 1.09% | 10,478 |
| Jan 8, 2026 | 76.51 | 77.63 | 76.33 | 77.31 | 77.31 | 1.11% | 41,228 |
| Jan 7, 2026 | 77.43 | 77.50 | 76.16 | 76.46 | 76.46 | -1.62% | 32,582 |
| Jan 6, 2026 | 79.05 | 79.43 | 77.50 | 77.72 | 77.72 | -1.50% | 78,741 |
| Jan 5, 2026 | 80.50 | 80.50 | 76.88 | 78.90 | 78.90 | -2.65% | 57,743 |
| Jan 2, 2026 | 79.83 | 81.36 | 79.37 | 81.05 | 81.05 | 1.41% | 14,307 |
| Dec 31, 2025 | 80.12 | 80.20 | 79.76 | 79.92 | 79.92 | -0.31% | 5,652 |
| Dec 30, 2025 | 79.80 | 80.30 | 79.73 | 80.17 | 80.17 | -0.10% | 13,878 |
| Dec 29, 2025 | 79.71 | 80.43 | 79.71 | 80.25 | 79.56 | 0.75% | 6,760 |
| Dec 24, 2025 | 79.68 | 79.80 | 79.65 | 79.65 | 78.97 | -0.19% | 3,561 |
| Dec 23, 2025 | 79.16 | 79.80 | 79.14 | 79.80 | 79.11 | 0.96% | 2,813 |
| Dec 22, 2025 | 78.86 | 79.15 | 78.79 | 79.04 | 78.36 | 0.76% | 14,742 |
| Dec 19, 2025 | 78.55 | 78.86 | 78.44 | 78.44 | 77.77 | 0.60% | 8,497 |
| Dec 18, 2025 | 79.08 | 79.08 | 77.96 | 77.97 | 77.30 | -1.60% | 18,370 |
| Dec 17, 2025 | 78.53 | 79.30 | 78.44 | 79.24 | 78.56 | 1.25% | 21,463 |
| Dec 16, 2025 | 80.25 | 80.45 | 78.26 | 78.26 | 77.59 | -3.35% | 27,649 |
| Dec 15, 2025 | 81.73 | 81.73 | 80.58 | 80.97 | 80.27 | -0.65% | 15,276 |
| Dec 12, 2025 | 81.23 | 81.51 | 81.00 | 81.50 | 80.80 | 0.32% | 8,045 |
| Dec 11, 2025 | 81.09 | 81.34 | 80.84 | 81.24 | 80.54 | -0.20% | 21,308 |
| Dec 10, 2025 | 81.47 | 81.47 | 81.00 | 81.40 | 80.70 | -0.20% | 18,884 |
| Dec 9, 2025 | 82.58 | 82.63 | 81.50 | 81.56 | 80.86 | -1.13% | 5,807 |
| Dec 8, 2025 | 82.87 | 82.91 | 82.36 | 82.49 | 81.78 | -0.61% | 7,285 |
| Dec 5, 2025 | 83.21 | 83.44 | 83.00 | 83.00 | 82.29 | -0.25% | 2,354 |
| Dec 4, 2025 | 83.60 | 83.65 | 83.18 | 83.21 | 82.49 | 0.30% | 3,113 |
| Dec 3, 2025 | 82.29 | 83.27 | 82.04 | 82.96 | 82.25 | 1.07% | 15,097 |
| Dec 2, 2025 | 82.07 | 82.26 | 81.83 | 82.08 | 81.37 | -1.19% | 10,452 |
| Dec 1, 2025 | 82.98 | 83.65 | 82.80 | 83.07 | 82.36 | 0.24% | 9,976 |
| Nov 28, 2025 | 82.12 | 82.90 | 82.12 | 82.87 | 82.16 | 1.36% | 3,681 |
| Nov 26, 2025 | 81.86 | 81.97 | 81.76 | 81.76 | 81.06 | 0.09% | 966 |
| Nov 25, 2025 | 81.66 | 82.07 | 80.94 | 81.69 | 80.99 | -0.70% | 14,398 |
| Nov 24, 2025 | 82.18 | 82.37 | 81.73 | 82.27 | 81.56 | 0.10% | 8,023 |
| Nov 21, 2025 | 82.33 | 82.33 | 81.51 | 82.19 | 81.48 | -0.32% | 5,581 |
| Nov 20, 2025 | 83.13 | 83.90 | 82.45 | 82.45 | 81.74 | -0.82% | 7,944 |
| Nov 19, 2025 | 82.17 | 83.13 | 81.89 | 83.13 | 82.42 | 0.33% | 15,785 |
| Nov 18, 2025 | 81.90 | 82.98 | 81.68 | 82.86 | 82.15 | 1.27% | 28,619 |
| Nov 17, 2025 | 81.91 | 82.51 | 81.74 | 81.82 | 81.12 | -0.11% | 28,892 |
| Nov 14, 2025 | 79.94 | 81.91 | 79.86 | 81.91 | 81.21 | 2.23% | 4,338 |
| Nov 13, 2025 | 81.02 | 81.04 | 79.84 | 80.12 | 79.43 | -1.14% | 13,407 |
| Nov 12, 2025 | 80.31 | 81.04 | 80.25 | 81.04 | 80.34 | 0.48% | 10,447 |
| Nov 11, 2025 | 79.96 | 80.72 | 79.91 | 80.65 | 79.96 | 1.17% | 4,172 |
| Nov 10, 2025 | 78.91 | 79.72 | 78.50 | 79.72 | 79.03 | 1.77% | 4,595 |
| Nov 7, 2025 | 77.68 | 78.33 | 77.68 | 78.33 | 77.66 | -0.24% | 1,007 |
| Nov 6, 2025 | 78.19 | 78.62 | 78.16 | 78.52 | 77.84 | 0.47% | 6,464 |
| Nov 5, 2025 | 78.27 | 78.53 | 78.12 | 78.15 | 77.48 | 1.27% | 5,575 |
| Nov 4, 2025 | 77.59 | 77.59 | 76.60 | 77.17 | 76.51 | -1.08% | 5,340 |
| Nov 3, 2025 | 77.95 | 78.15 | 77.77 | 78.01 | 77.34 | 0.08% | 8,871 |
| Oct 31, 2025 | 78.15 | 78.43 | 77.54 | 77.95 | 77.28 | 0.03% | 15,252 |
| Oct 30, 2025 | 78.13 | 78.35 | 77.76 | 77.93 | 77.26 | 0.06% | 7,137 |
| Oct 29, 2025 | 77.84 | 78.33 | 77.84 | 77.88 | 77.21 | 0.03% | 5,460 |
| Oct 28, 2025 | 78.29 | 78.29 | 77.75 | 77.86 | 77.19 | -0.71% | 7,796 |
| Oct 27, 2025 | 78.48 | 78.48 | 78.22 | 78.42 | 77.75 | 0.40% | 7,483 |
| Oct 24, 2025 | 78.65 | 78.65 | 77.94 | 78.11 | 77.44 | -0.29% | 7,773 |
| Oct 23, 2025 | 78.50 | 79.08 | 78.34 | 78.34 | 77.67 | 0.82% | 32,149 |
| Oct 22, 2025 | 77.08 | 77.97 | 77.00 | 77.70 | 77.03 | 1.08% | 10,449 |
| Oct 21, 2025 | 77.06 | 77.09 | 76.45 | 76.87 | 76.21 | -0.53% | 16,044 |
| Oct 20, 2025 | 77.03 | 77.57 | 77.00 | 77.28 | 76.62 | 0.48% | 8,162 |
| Oct 17, 2025 | 77.08 | 77.22 | 76.85 | 76.91 | 76.25 | -0.34% | 6,639 |
| Oct 16, 2025 | 78.43 | 78.43 | 77.12 | 77.17 | 76.51 | -1.64% | 15,835 |
| Oct 15, 2025 | 79.16 | 79.48 | 78.39 | 78.46 | 77.79 | -0.41% | 14,153 |
| Oct 14, 2025 | 78.82 | 79.15 | 78.63 | 78.78 | 78.10 | -0.33% | 7,368 |
| Oct 10, 2025 | 79.83 | 79.98 | 79.01 | 79.04 | 78.36 | -1.98% | 5,978 |