BMO Equal Weight US Banks Hedged to CAD Index ETF (TSX:ZUB)
Canada
· Delayed Price · Currency is CAD 36.55
+0.04 (0.11%)
Dec 5, 2025, 3:59 PM EST
TSX:ZUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.46 | 36.75 | 36.46 | 36.55 | 36.55 | 0.11% | 9,976 |
| Dec 4, 2025 | 36.08 | 36.67 | 36.08 | 36.51 | 36.51 | 0.52% | 5,640 |
| Dec 3, 2025 | 35.59 | 36.32 | 35.59 | 36.32 | 36.32 | 2.51% | 131,096 |
| Dec 2, 2025 | 35.53 | 35.64 | 35.43 | 35.43 | 35.43 | -0.06% | 5,940 |
| Dec 1, 2025 | 35.10 | 35.70 | 35.10 | 35.45 | 35.45 | 0.45% | 7,897 |
| Nov 28, 2025 | 35.22 | 35.51 | 35.22 | 35.29 | 35.29 | 1.03% | 38,908 |
| Nov 27, 2025 | 35.01 | 35.48 | 34.93 | 34.93 | 34.93 | -0.88% | 3,491 |
| Nov 26, 2025 | 35.08 | 35.44 | 35.08 | 35.24 | 35.24 | 0.20% | 24,003 |
| Nov 25, 2025 | 34.90 | 35.26 | 34.67 | 35.17 | 35.17 | 2.15% | 217,063 |
| Nov 24, 2025 | 34.54 | 34.54 | 34.16 | 34.43 | 34.43 | 0.29% | 46,019 |
| Nov 21, 2025 | 33.87 | 34.55 | 33.77 | 34.33 | 34.33 | 2.23% | 344,796 |
| Nov 20, 2025 | 34.04 | 34.64 | 33.57 | 33.58 | 33.58 | -0.94% | 413,010 |
| Nov 19, 2025 | 33.73 | 33.95 | 33.68 | 33.90 | 33.90 | 0.86% | 28,094 |
| Nov 18, 2025 | 33.19 | 33.75 | 33.19 | 33.61 | 33.61 | 0.84% | 39,159 |
| Nov 17, 2025 | 34.44 | 34.44 | 33.20 | 33.33 | 33.33 | -2.83% | 447,211 |
| Nov 14, 2025 | 34.06 | 34.42 | 33.90 | 34.30 | 34.30 | -0.26% | 59,766 |
| Nov 13, 2025 | 34.67 | 35.03 | 34.32 | 34.39 | 34.39 | -1.60% | 40,202 |
| Nov 12, 2025 | 34.64 | 35.42 | 34.64 | 34.95 | 34.95 | 0.69% | 22,806 |
| Nov 11, 2025 | 34.57 | 34.91 | 34.57 | 34.71 | 34.71 | 0.09% | 17,842 |
| Nov 10, 2025 | 34.63 | 34.84 | 34.40 | 34.68 | 34.68 | 1.08% | 65,015 |
| Nov 7, 2025 | 33.95 | 34.38 | 33.79 | 34.31 | 34.31 | 0.59% | 9,937 |
| Nov 6, 2025 | 34.32 | 34.32 | 33.85 | 34.11 | 34.11 | -0.06% | 25,970 |
| Nov 5, 2025 | 33.80 | 34.37 | 33.67 | 34.13 | 34.13 | 0.41% | 73,229 |
| Nov 4, 2025 | 33.71 | 34.16 | 33.71 | 33.99 | 33.99 | -0.32% | 6,450 |
| Nov 3, 2025 | 33.92 | 34.10 | 33.65 | 34.10 | 34.10 | -0.03% | 15,311 |
| Oct 31, 2025 | 33.86 | 34.21 | 33.76 | 34.11 | 34.11 | 0.53% | 52,613 |
| Oct 30, 2025 | 33.74 | 34.36 | 33.74 | 33.93 | 33.93 | 0.74% | 127,391 |
| Oct 29, 2025 | 33.97 | 34.20 | 33.57 | 33.68 | 33.68 | -0.94% | 75,960 |
| Oct 28, 2025 | 34.07 | 34.21 | 33.93 | 34.00 | 34.00 | -0.64% | 54,866 |
| Oct 27, 2025 | 34.50 | 34.50 | 34.04 | 34.22 | 34.22 | 0.06% | 64,958 |
| Oct 24, 2025 | 34.04 | 34.31 | 34.04 | 34.20 | 34.20 | 1.73% | 76,792 |
| Oct 23, 2025 | 33.49 | 33.73 | 33.49 | 33.62 | 33.62 | 0.09% | 39,557 |
| Oct 22, 2025 | 33.73 | 33.90 | 33.43 | 33.59 | 33.59 | -0.62% | 73,253 |
| Oct 21, 2025 | 33.55 | 33.96 | 33.55 | 33.80 | 33.80 | 0.21% | 49,648 |
| Oct 20, 2025 | 33.14 | 33.76 | 33.13 | 33.73 | 33.73 | 2.20% | 89,966 |
| Oct 17, 2025 | 32.71 | 33.08 | 32.71 | 33.01 | 33.01 | 0.99% | 213,571 |
| Oct 16, 2025 | 33.96 | 33.96 | 32.43 | 32.68 | 32.68 | -4.30% | 336,169 |
| Oct 15, 2025 | 35.00 | 35.01 | 34.10 | 34.15 | 34.15 | -1.47% | 140,214 |
| Oct 14, 2025 | 33.45 | 34.86 | 33.45 | 34.66 | 34.66 | 4.37% | 186,812 |
| Oct 10, 2025 | 34.59 | 34.77 | 33.21 | 33.21 | 33.21 | -4.02% | 240,665 |
| Oct 9, 2025 | 34.73 | 34.73 | 34.44 | 34.60 | 34.60 | 0.09% | 11,282 |
| Oct 8, 2025 | 35.00 | 35.00 | 34.56 | 34.57 | 34.57 | -1.34% | 40,730 |
| Oct 7, 2025 | 35.40 | 35.40 | 34.97 | 35.04 | 35.04 | -0.40% | 62,404 |
| Oct 6, 2025 | 35.41 | 35.89 | 35.00 | 35.18 | 35.18 | -0.09% | 103,646 |
| Oct 3, 2025 | 35.03 | 35.40 | 35.03 | 35.21 | 35.21 | 0.54% | 9,929 |
| Oct 2, 2025 | 35.15 | 35.15 | 34.84 | 35.02 | 35.02 | -0.31% | 63,319 |
| Oct 1, 2025 | 35.25 | 35.39 | 35.13 | 35.13 | 35.13 | -1.29% | 14,105 |
| Sep 30, 2025 | 35.81 | 35.81 | 35.05 | 35.59 | 35.59 | -0.61% | 164,101 |
| Sep 29, 2025 | 36.08 | 36.08 | 35.64 | 35.81 | 35.81 | -1.13% | 125,782 |
| Sep 26, 2025 | 36.43 | 36.46 | 35.99 | 36.22 | 36.04 | 0.64% | 106,531 |
| Sep 25, 2025 | 35.66 | 36.01 | 35.66 | 35.99 | 35.81 | -0.22% | 3,833 |
| Sep 24, 2025 | 36.28 | 36.30 | 35.89 | 36.07 | 35.89 | -0.11% | 74,856 |
| Sep 23, 2025 | 35.97 | 36.64 | 35.97 | 36.11 | 35.93 | 0.14% | 279,160 |
| Sep 22, 2025 | 36.29 | 36.33 | 35.94 | 36.06 | 35.88 | -1.15% | 206,434 |
| Sep 19, 2025 | 36.44 | 36.58 | 36.37 | 36.48 | 36.29 | -0.14% | 31,610 |
| Sep 18, 2025 | 36.50 | 36.53 | 36.14 | 36.53 | 36.34 | 1.42% | 31,427 |
| Sep 17, 2025 | 35.63 | 36.32 | 35.63 | 36.02 | 35.84 | 1.52% | 318,125 |
| Sep 16, 2025 | 35.96 | 35.96 | 35.22 | 35.48 | 35.30 | -0.89% | 13,116 |
| Sep 15, 2025 | 36.16 | 36.16 | 35.76 | 35.80 | 35.62 | -0.80% | 29,571 |
| Sep 12, 2025 | 35.86 | 36.13 | 35.86 | 36.09 | 35.91 | 0.36% | 10,142 |
| Sep 11, 2025 | 35.99 | 36.00 | 35.69 | 35.96 | 35.78 | 0.53% | 50,825 |
| Sep 10, 2025 | 35.84 | 35.92 | 35.68 | 35.77 | 35.59 | 0.14% | 9,746 |
| Sep 9, 2025 | 35.52 | 36.06 | 35.52 | 35.72 | 35.54 | 0.03% | 22,895 |
| Sep 8, 2025 | 35.54 | 35.71 | 35.43 | 35.71 | 35.53 | 0.20% | 31,352 |
| Sep 5, 2025 | 36.45 | 36.49 | 35.54 | 35.64 | 35.46 | -1.71% | 103,957 |
| Sep 4, 2025 | 35.88 | 36.27 | 35.88 | 36.26 | 36.07 | 1.57% | 133,398 |
| Sep 3, 2025 | 35.78 | 35.78 | 35.39 | 35.70 | 35.52 | -0.20% | 7,946 |
| Sep 2, 2025 | 35.80 | 35.80 | 35.36 | 35.77 | 35.59 | -0.83% | 109,260 |
| Aug 29, 2025 | 35.87 | 36.22 | 35.87 | 36.07 | 35.89 | 0.17% | 13,747 |
| Aug 28, 2025 | 36.13 | 36.13 | 35.89 | 36.01 | 35.83 | -0.17% | 19,566 |
| Aug 27, 2025 | 35.80 | 36.19 | 35.80 | 36.07 | 35.89 | 0.90% | 35,214 |
| Aug 26, 2025 | 35.29 | 35.75 | 35.18 | 35.75 | 35.57 | 1.16% | 49,391 |
| Aug 25, 2025 | 35.40 | 35.40 | 35.22 | 35.34 | 35.16 | -0.23% | 3,974 |
| Aug 22, 2025 | 34.50 | 35.43 | 34.49 | 35.42 | 35.24 | 3.69% | 189,891 |
| Aug 21, 2025 | 34.19 | 34.22 | 34.10 | 34.16 | 33.99 | -0.50% | 5,170 |
| Aug 20, 2025 | 34.19 | 34.39 | 33.96 | 34.33 | 34.15 | 0.64% | 22,397 |
| Aug 19, 2025 | 34.03 | 34.41 | 34.03 | 34.11 | 33.94 | -0.20% | 6,752 |
| Aug 18, 2025 | 33.80 | 34.20 | 33.80 | 34.18 | 34.01 | 0.68% | 14,530 |
| Aug 15, 2025 | 34.52 | 34.63 | 33.95 | 33.95 | 33.78 | -1.65% | 38,821 |
| Aug 14, 2025 | 33.95 | 34.53 | 33.95 | 34.52 | 34.34 | 0.61% | 60,282 |
| Aug 13, 2025 | 34.14 | 34.31 | 33.99 | 34.31 | 34.13 | 0.82% | 102,096 |
| Aug 12, 2025 | 33.50 | 34.04 | 33.50 | 34.03 | 33.86 | 2.47% | 73,748 |
| Aug 11, 2025 | 33.24 | 33.33 | 33.14 | 33.21 | 33.04 | -0.33% | 58,300 |
| Aug 8, 2025 | 32.96 | 33.40 | 32.94 | 33.32 | 33.15 | 1.31% | 22,957 |
| Aug 7, 2025 | 33.46 | 33.46 | 32.87 | 32.89 | 32.72 | -0.93% | 54,646 |
| Aug 6, 2025 | 33.42 | 33.53 | 33.19 | 33.20 | 33.03 | -0.51% | 107,966 |
| Aug 5, 2025 | 33.51 | 33.55 | 32.90 | 33.37 | 33.20 | 0.63% | 256,098 |
| Aug 1, 2025 | 33.53 | 33.53 | 32.73 | 33.16 | 32.99 | -2.30% | 369,889 |
| Jul 31, 2025 | 34.24 | 34.40 | 33.92 | 33.94 | 33.77 | -1.45% | 113,925 |
| Jul 30, 2025 | 34.72 | 34.89 | 34.28 | 34.44 | 34.26 | -0.58% | 23,380 |
| Jul 29, 2025 | 35.00 | 35.00 | 34.61 | 34.64 | 34.46 | -0.46% | 40,280 |
| Jul 28, 2025 | 34.95 | 34.95 | 34.65 | 34.80 | 34.62 | -0.67% | 79,982 |
| Jul 25, 2025 | 34.88 | 35.04 | 34.50 | 35.04 | 34.86 | 0.33% | 37,877 |
| Jul 24, 2025 | 35.25 | 35.26 | 34.90 | 34.92 | 34.74 | -0.74% | 24,581 |
| Jul 23, 2025 | 35.18 | 35.22 | 34.94 | 35.18 | 35.00 | 0.63% | 111,725 |
| Jul 22, 2025 | 34.82 | 35.10 | 34.82 | 34.96 | 34.78 | 0.75% | 54,846 |
| Jul 21, 2025 | 34.76 | 35.18 | 34.68 | 34.70 | 34.52 | -0.17% | 38,562 |
| Jul 18, 2025 | 34.65 | 34.77 | 34.45 | 34.76 | 34.58 | 0.56% | 49,733 |
| Jul 17, 2025 | 34.30 | 34.59 | 34.05 | 34.57 | 34.39 | 1.78% | 97,765 |
| Jul 16, 2025 | 34.29 | 34.29 | 33.51 | 33.96 | 33.79 | 0.09% | 154,953 |