Canada markets closed

BMO Equal Weight US Banks Index ETF (ZBK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.96-0.16 (-0.55%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202428.9929.1428.9628.9628.967,041
Apr 29, 202429.3229.3229.0629.1229.124,800
Apr 26, 202429.2929.4129.2629.3029.309,600
Apr 25, 202429.0529.4029.0129.1729.178,800
Apr 24, 202429.2929.4128.9029.4129.4119,900
Apr 23, 202428.8029.1928.8029.0629.0654,300
Apr 22, 202428.4828.8528.4828.8328.839,300
Apr 19, 202427.9428.3327.9428.2428.2482,400
Apr 18, 202427.8228.0727.8227.8227.8221,900
Apr 17, 202427.7527.9027.5827.7727.7732,400
Apr 16, 202427.7427.7527.4827.6727.677,800
Apr 15, 202428.5628.6627.9728.0628.0615,600
Apr 12, 202428.0028.1127.9227.9927.9920,800
Apr 11, 202428.3028.3427.9028.3128.3115,700
Apr 10, 202428.6528.6528.2428.4128.4168,400
Apr 09, 202428.8529.0428.8029.0229.0215,600
Apr 08, 202428.8429.1128.6029.0129.0163,600
Apr 05, 202428.3228.6228.3228.5928.5911,800
Apr 04, 202428.8928.9128.3628.3928.3942,900
Apr 03, 202428.6028.9428.5328.6428.6432,200
Apr 02, 202428.9428.9528.7728.8028.8029,400
Apr 01, 202429.4729.4929.1329.1729.1717,400
Mar 28, 202429.2329.4929.2329.4729.4739,800
Mar 27, 202428.8729.2728.7729.2729.2742,800
Mar 27, 20240.19 Dividend
Mar 26, 202428.8028.8428.7028.7628.5740,200
Mar 25, 202428.8428.8628.7428.7628.5712,000
Mar 22, 202429.1529.2828.8228.8728.6825,700
Mar 21, 202428.4729.1328.4729.1328.9474,700
Mar 20, 202427.9628.4827.7928.3828.1937,300
Mar 19, 202427.7828.0227.7827.9027.7242,100
Mar 18, 202427.8627.8627.5927.7827.6010,900
Mar 15, 202427.5527.8227.5527.7327.5534,300
Mar 14, 202428.0628.0627.4527.5827.4090,000
Mar 13, 202428.1028.3128.0228.0227.8314,400
Mar 12, 202428.1928.1928.0028.0827.894,100
Mar 11, 202427.9428.1027.9428.0227.8317,500
Mar 08, 202428.2428.2928.0728.1027.9135,100
Mar 07, 202428.1328.3427.9027.9827.8070,400
Mar 06, 202428.2228.2227.8228.0427.8545,900
Mar 05, 202427.7328.5027.7328.3028.1161,800
Mar 04, 202427.0427.9627.0427.6927.5186,100
Mar 01, 202427.2627.2626.9027.1526.9725,000
Feb 29, 202427.1627.3327.0027.2627.0827,100
Feb 28, 202427.0427.1826.9026.9226.7416,400
Feb 27, 202426.8026.9726.8026.9026.7250,000
Feb 26, 202426.6126.7326.4626.5426.3647,800
Feb 23, 202426.5826.8526.5826.7626.5831,200
Feb 22, 202426.7026.9826.6526.7126.5334,000
Feb 21, 202426.3126.6326.2926.6326.4513,400
Feb 20, 202426.4726.7226.4626.6226.445,000
Feb 16, 202426.3726.7426.3726.7026.5228,100
Feb 15, 202426.2126.8626.2126.7526.579,100
Feb 14, 202426.1726.2526.1026.2426.0717,700
Feb 13, 202425.9025.9725.6525.8425.6720,000
Feb 12, 202426.1026.6026.0326.4026.2337,200
Feb 09, 202426.0726.0725.7025.9825.8111,700
Feb 08, 202425.9025.9625.7425.9525.7813,500
Feb 07, 202426.0126.1025.4825.9125.7412,700
Feb 06, 202425.9226.0125.9026.0125.8411,700
Feb 05, 202426.1626.2926.0826.2326.0624,700
Feb 02, 202425.6626.4725.6626.4026.2339,700
Feb 01, 202426.7026.7425.5025.9825.8166,000
Jan 31, 202426.9027.1026.6426.6726.4929,200
Jan 30, 202427.1427.3627.1027.2927.1153,900
Jan 29, 202426.6526.9726.6526.9626.789,700
Jan 26, 202426.7826.8826.7826.8026.627,500
Jan 25, 202426.8627.0026.5426.7226.5417,600
Jan 24, 202426.4826.9326.4826.8026.6256,000
Jan 23, 202426.4226.5226.3326.4626.293,100
Jan 22, 202426.2126.4726.2126.4726.3023,200
Jan 19, 202425.6026.0525.5726.0525.8835,800
Jan 18, 202425.2625.4125.1625.4125.2413,200
Jan 17, 202425.3325.8125.3325.5025.335,300
Jan 16, 202425.7625.7825.4825.6125.4424,100
Jan 15, 202425.7925.8625.7925.8225.653,500
Jan 12, 202426.0226.2725.6725.8725.7030,000
Jan 11, 202426.1826.1825.8826.1325.9613,000
Jan 10, 202426.3926.4626.2026.4626.2917,600
Jan 09, 202426.6526.6926.4626.5126.338,000
Jan 08, 202426.7826.7826.3826.7326.559,800
Jan 05, 202426.0226.7626.0226.6426.4635,000
Jan 04, 202426.3226.3526.1526.1525.987,400
Jan 03, 202426.2726.3025.9425.9925.8221,000
Jan 02, 202425.9726.6125.9726.5226.3444,200
Dec 29, 202326.2726.2925.9626.0625.8911,900
Dec 28, 202325.9126.2225.9126.2026.0310,000
Dec 27, 202326.1026.1525.9826.0525.8812,200
Dec 27, 20230.19 Dividend
Dec 22, 202326.0326.1726.0326.0725.7112,500
Dec 21, 202326.0826.1825.9126.0125.6522,700
Dec 20, 202326.4426.5025.9425.9425.5835,300
Dec 19, 202326.2526.5126.0626.4826.1130,700
Dec 18, 202326.5426.6026.2826.2825.9215,400
Dec 15, 202326.7826.7826.3926.5426.17100,500
Dec 14, 202326.1226.9426.1226.8226.4537,400
Dec 13, 202324.7225.7024.7225.6825.3239,600
Dec 12, 202324.9124.9424.8724.8724.532,500
Dec 11, 202325.0725.2024.8624.9324.5813,000
Dec 08, 202324.6625.1024.6625.1024.7548,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...