BMO Equal Weight Oil & Gas Index ETF (TSX:ZEO)
Canada
· Delayed Price · Currency is CAD 83.00
-0.21 (-0.25%)
At close: Dec 5, 2025
TSX:ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.21 | 83.44 | 83.00 | 83.00 | 83.00 | -0.25% | 2,354 |
| Dec 4, 2025 | 83.60 | 83.65 | 83.18 | 83.21 | 83.21 | 0.30% | 3,113 |
| Dec 3, 2025 | 82.29 | 83.27 | 82.04 | 82.96 | 82.96 | 1.07% | 15,097 |
| Dec 2, 2025 | 82.07 | 82.26 | 81.83 | 82.08 | 82.08 | -1.19% | 10,452 |
| Dec 1, 2025 | 82.98 | 83.65 | 82.80 | 83.07 | 83.07 | 0.24% | 9,976 |
| Nov 28, 2025 | 82.12 | 82.90 | 82.12 | 82.87 | 82.87 | 1.36% | 3,681 |
| Nov 26, 2025 | 81.86 | 81.97 | 81.76 | 81.76 | 81.76 | 0.09% | 966 |
| Nov 25, 2025 | 81.66 | 82.07 | 80.94 | 81.69 | 81.69 | -0.70% | 14,398 |
| Nov 24, 2025 | 82.18 | 82.37 | 81.73 | 82.27 | 82.27 | 0.10% | 8,023 |
| Nov 21, 2025 | 82.33 | 82.33 | 81.51 | 82.19 | 82.19 | -0.32% | 5,581 |
| Nov 20, 2025 | 83.13 | 83.90 | 82.45 | 82.45 | 82.45 | -0.82% | 7,944 |
| Nov 19, 2025 | 82.17 | 83.13 | 81.89 | 83.13 | 83.13 | 0.33% | 15,785 |
| Nov 18, 2025 | 81.90 | 82.98 | 81.68 | 82.86 | 82.86 | 1.27% | 28,619 |
| Nov 17, 2025 | 81.91 | 82.51 | 81.74 | 81.82 | 81.82 | -0.11% | 28,892 |
| Nov 14, 2025 | 79.94 | 81.91 | 79.86 | 81.91 | 81.91 | 2.23% | 4,338 |
| Nov 13, 2025 | 81.02 | 81.04 | 79.84 | 80.12 | 80.12 | -1.14% | 13,407 |
| Nov 12, 2025 | 80.31 | 81.04 | 80.25 | 81.04 | 81.04 | 0.48% | 10,447 |
| Nov 11, 2025 | 79.96 | 80.72 | 79.91 | 80.65 | 80.65 | 1.17% | 4,172 |
| Nov 10, 2025 | 78.91 | 79.72 | 78.50 | 79.72 | 79.72 | 1.77% | 4,595 |
| Nov 7, 2025 | 77.68 | 78.33 | 77.68 | 78.33 | 78.33 | -0.24% | 1,007 |
| Nov 6, 2025 | 78.19 | 78.62 | 78.16 | 78.52 | 78.52 | 0.47% | 6,464 |
| Nov 5, 2025 | 78.27 | 78.53 | 78.12 | 78.15 | 78.15 | 1.27% | 5,575 |
| Nov 4, 2025 | 77.59 | 77.59 | 76.60 | 77.17 | 77.17 | -1.08% | 5,340 |
| Nov 3, 2025 | 77.95 | 78.15 | 77.77 | 78.01 | 78.01 | 0.08% | 8,871 |
| Oct 31, 2025 | 78.15 | 78.43 | 77.54 | 77.95 | 77.95 | 0.03% | 15,252 |
| Oct 30, 2025 | 78.13 | 78.35 | 77.76 | 77.93 | 77.93 | 0.06% | 7,137 |
| Oct 29, 2025 | 77.84 | 78.33 | 77.84 | 77.88 | 77.88 | 0.03% | 5,460 |
| Oct 28, 2025 | 78.29 | 78.29 | 77.75 | 77.86 | 77.86 | -0.71% | 7,796 |
| Oct 27, 2025 | 78.48 | 78.48 | 78.22 | 78.42 | 78.42 | 0.40% | 7,483 |
| Oct 24, 2025 | 78.65 | 78.65 | 77.94 | 78.11 | 78.11 | -0.29% | 7,773 |
| Oct 23, 2025 | 78.50 | 79.08 | 78.34 | 78.34 | 78.34 | 0.82% | 32,149 |
| Oct 22, 2025 | 77.08 | 77.97 | 77.00 | 77.70 | 77.70 | 1.08% | 10,449 |
| Oct 21, 2025 | 77.06 | 77.09 | 76.45 | 76.87 | 76.87 | -0.53% | 16,044 |
| Oct 20, 2025 | 77.03 | 77.57 | 77.00 | 77.28 | 77.28 | 0.48% | 8,162 |
| Oct 17, 2025 | 77.08 | 77.22 | 76.85 | 76.91 | 76.91 | -0.34% | 6,639 |
| Oct 16, 2025 | 78.43 | 78.43 | 77.12 | 77.17 | 77.17 | -1.64% | 15,835 |
| Oct 15, 2025 | 79.16 | 79.48 | 78.39 | 78.46 | 78.46 | -0.41% | 14,153 |
| Oct 14, 2025 | 78.82 | 79.15 | 78.63 | 78.78 | 78.78 | -0.33% | 7,368 |
| Oct 10, 2025 | 79.83 | 79.98 | 79.01 | 79.04 | 79.04 | -1.98% | 5,978 |
| Oct 9, 2025 | 81.57 | 81.58 | 80.64 | 80.64 | 80.64 | -0.55% | 7,213 |
| Oct 8, 2025 | 81.37 | 81.37 | 80.70 | 81.09 | 81.09 | -0.01% | 1,909 |
| Oct 7, 2025 | 81.15 | 81.15 | 80.62 | 81.10 | 81.10 | -0.04% | 2,639 |
| Oct 6, 2025 | 81.28 | 81.39 | 81.12 | 81.13 | 81.13 | 0.25% | 5,653 |
| Oct 3, 2025 | 79.74 | 80.96 | 79.74 | 80.93 | 80.93 | 1.49% | 4,204 |
| Oct 2, 2025 | 80.26 | 80.26 | 79.74 | 79.74 | 79.74 | -0.33% | 3,438 |
| Oct 1, 2025 | 80.00 | 80.30 | 79.76 | 80.00 | 80.00 | -0.16% | 7,267 |
| Sep 30, 2025 | 80.15 | 80.40 | 79.58 | 80.13 | 80.13 | -0.61% | 24,514 |
| Sep 29, 2025 | 80.94 | 81.17 | 80.53 | 80.62 | 80.62 | -1.61% | 9,109 |
| Sep 26, 2025 | 82.59 | 82.78 | 81.89 | 81.94 | 81.25 | -0.18% | 10,511 |
| Sep 25, 2025 | 81.74 | 82.36 | 81.74 | 82.09 | 81.40 | 0.16% | 6,589 |
| Sep 24, 2025 | 81.39 | 82.31 | 81.39 | 81.96 | 81.27 | 1.02% | 7,315 |
| Sep 23, 2025 | 80.46 | 81.48 | 80.45 | 81.13 | 80.45 | 1.06% | 13,756 |
| Sep 22, 2025 | 79.35 | 80.46 | 79.35 | 80.28 | 79.60 | 0.88% | 1,735 |
| Sep 19, 2025 | 81.40 | 81.40 | 79.43 | 79.58 | 78.91 | -1.18% | 3,653 |
| Sep 18, 2025 | 80.39 | 80.53 | 80.00 | 80.53 | 79.85 | 0.22% | 6,006 |
| Sep 17, 2025 | 80.33 | 80.53 | 80.22 | 80.35 | 79.67 | -0.20% | 7,475 |
| Sep 16, 2025 | 80.00 | 80.51 | 80.00 | 80.51 | 79.83 | 1.72% | 9,790 |
| Sep 15, 2025 | 78.93 | 79.33 | 78.66 | 79.15 | 78.48 | 0.36% | 5,635 |
| Sep 12, 2025 | 78.88 | 79.12 | 78.83 | 78.87 | 78.21 | 0.52% | 11,182 |
| Sep 11, 2025 | 78.52 | 78.71 | 78.45 | 78.46 | 77.80 | -0.13% | 9,383 |
| Sep 10, 2025 | 78.18 | 78.63 | 78.17 | 78.56 | 77.90 | 0.71% | 4,426 |
| Sep 9, 2025 | 77.61 | 78.45 | 77.61 | 78.01 | 77.35 | 0.83% | 4,683 |
| Sep 8, 2025 | 77.34 | 77.44 | 76.96 | 77.37 | 76.72 | 0.21% | 2,087 |
| Sep 5, 2025 | 77.24 | 77.24 | 76.90 | 77.21 | 76.56 | -0.75% | 2,932 |
| Sep 4, 2025 | 77.59 | 77.81 | 77.59 | 77.79 | 77.13 | 0.27% | 577 |
| Sep 3, 2025 | 77.97 | 77.98 | 77.45 | 77.58 | 76.93 | -0.86% | 5,602 |
| Sep 2, 2025 | 78.00 | 78.27 | 77.83 | 78.25 | 77.59 | 0.36% | 10,071 |
| Aug 29, 2025 | 77.90 | 78.15 | 77.82 | 77.97 | 77.31 | 0.18% | 2,579 |
| Aug 28, 2025 | 77.62 | 77.83 | 77.57 | 77.83 | 77.17 | -0.05% | 1,232 |
| Aug 27, 2025 | 76.96 | 77.90 | 76.96 | 77.87 | 77.21 | 1.08% | 1,608 |
| Aug 26, 2025 | 77.48 | 77.48 | 76.85 | 77.04 | 76.39 | -0.80% | 3,349 |
| Aug 25, 2025 | 77.57 | 77.66 | 77.40 | 77.66 | 77.01 | 0.19% | 3,286 |
| Aug 22, 2025 | 76.95 | 77.55 | 76.95 | 77.51 | 76.86 | 1.21% | 7,853 |
| Aug 21, 2025 | 76.26 | 76.69 | 76.26 | 76.58 | 75.94 | 0.72% | 1,604 |
| Aug 20, 2025 | 75.29 | 76.03 | 75.29 | 76.03 | 75.39 | 1.09% | 2,987 |
| Aug 19, 2025 | 75.32 | 75.38 | 75.17 | 75.21 | 74.58 | -0.07% | 5,052 |
| Aug 18, 2025 | 75.19 | 75.29 | 75.01 | 75.26 | 74.63 | -0.20% | 2,429 |
| Aug 15, 2025 | 75.17 | 75.55 | 75.17 | 75.41 | 74.77 | - | 4,949 |
| Aug 14, 2025 | 74.84 | 75.46 | 74.84 | 75.41 | 74.77 | 0.51% | 2,249 |
| Aug 13, 2025 | 74.73 | 75.28 | 74.73 | 75.03 | 74.40 | 0.54% | 3,580 |
| Aug 12, 2025 | 74.53 | 74.80 | 74.40 | 74.63 | 74.00 | -0.01% | 8,282 |
| Aug 11, 2025 | 74.54 | 74.73 | 74.26 | 74.64 | 74.01 | 0.18% | 2,833 |
| Aug 8, 2025 | 75.22 | 75.22 | 74.50 | 74.50 | 73.87 | -0.41% | 8,394 |
| Aug 7, 2025 | 75.23 | 75.57 | 74.81 | 74.81 | 74.18 | -0.05% | 1,321 |
| Aug 6, 2025 | 75.36 | 75.60 | 74.66 | 74.85 | 74.22 | -0.27% | 7,163 |
| Aug 5, 2025 | 75.13 | 75.13 | 74.57 | 75.05 | 74.42 | 0.47% | 7,223 |
| Aug 1, 2025 | 74.82 | 74.87 | 74.20 | 74.70 | 74.07 | -0.74% | 11,404 |
| Jul 31, 2025 | 75.25 | 75.58 | 75.12 | 75.26 | 74.63 | -0.63% | 6,672 |
| Jul 30, 2025 | 75.62 | 75.74 | 75.47 | 75.74 | 75.10 | 0.01% | 3,527 |
| Jul 29, 2025 | 75.13 | 75.73 | 75.12 | 75.73 | 75.09 | 0.97% | 3,019 |
| Jul 28, 2025 | 74.37 | 75.15 | 74.36 | 75.00 | 74.37 | 0.89% | 5,118 |
| Jul 25, 2025 | 74.58 | 74.58 | 74.28 | 74.34 | 73.71 | -0.04% | 1,319 |
| Jul 24, 2025 | 73.95 | 74.48 | 73.95 | 74.37 | 73.74 | 0.28% | 4,741 |
| Jul 23, 2025 | 73.74 | 74.32 | 73.74 | 74.16 | 73.54 | 0.62% | 2,011 |
| Jul 22, 2025 | 73.37 | 73.75 | 73.37 | 73.70 | 73.08 | 0.33% | 2,356 |
| Jul 21, 2025 | 74.37 | 74.37 | 73.46 | 73.46 | 72.84 | -1.17% | 2,144 |
| Jul 18, 2025 | 74.55 | 74.80 | 74.13 | 74.33 | 73.70 | 0.08% | 7,888 |
| Jul 17, 2025 | 73.82 | 74.27 | 73.82 | 74.27 | 73.64 | 0.47% | 2,027 |
| Jul 16, 2025 | 74.46 | 74.46 | 73.60 | 73.92 | 73.30 | -0.96% | 5,667 |
| Jul 15, 2025 | 74.87 | 74.90 | 74.34 | 74.64 | 74.01 | -0.24% | 3,848 |