BMO Equal Weight Oil & Gas Index ETF (ZEO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 72.53 | 72.77 | 72.38 | 72.77 | 72.77 | 4,600 |
| Apr 25, 2024 | 71.69 | 72.86 | 71.56 | 72.86 | 72.86 | 4,200 |
| Apr 24, 2024 | 72.06 | 72.20 | 71.77 | 72.00 | 72.00 | 10,000 |
| Apr 23, 2024 | 71.54 | 72.01 | 71.24 | 72.01 | 72.01 | 11,800 |
| Apr 22, 2024 | 71.09 | 71.77 | 70.55 | 71.58 | 71.58 | 10,200 |
| Apr 19, 2024 | 71.09 | 71.60 | 71.07 | 71.12 | 71.12 | 4,100 |
| Apr 18, 2024 | 70.72 | 71.07 | 70.37 | 70.50 | 70.50 | 8,100 |
| Apr 17, 2024 | 71.14 | 71.39 | 70.34 | 70.87 | 70.87 | 3,200 |
| Apr 16, 2024 | 70.89 | 71.13 | 70.43 | 71.01 | 71.01 | 6,200 |
| Apr 15, 2024 | 71.55 | 71.55 | 70.74 | 70.79 | 70.79 | 2,500 |
| Apr 12, 2024 | 72.82 | 73.11 | 71.35 | 71.50 | 71.50 | 18,200 |
| Apr 11, 2024 | 73.56 | 73.56 | 72.08 | 72.14 | 72.14 | 7,100 |
| Apr 10, 2024 | 73.00 | 73.51 | 73.00 | 73.50 | 73.50 | 6,300 |
| Apr 09, 2024 | 73.00 | 73.00 | 72.58 | 72.74 | 72.74 | 3,000 |
| Apr 08, 2024 | 72.74 | 73.01 | 72.60 | 72.87 | 72.87 | 6,700 |
| Apr 05, 2024 | 72.53 | 73.00 | 72.24 | 72.94 | 72.94 | 8,600 |
| Apr 04, 2024 | 72.06 | 72.36 | 71.84 | 72.36 | 72.36 | 12,800 |
| Apr 03, 2024 | 71.71 | 72.16 | 71.60 | 72.06 | 72.06 | 14,600 |
| Apr 02, 2024 | 71.40 | 71.47 | 71.12 | 71.44 | 71.44 | 6,400 |
| Apr 01, 2024 | 70.68 | 71.07 | 70.06 | 71.05 | 71.05 | 6,400 |
| Mar 28, 2024 | 70.28 | 70.54 | 70.03 | 70.43 | 70.43 | 4,800 |
| Mar 27, 2024 | 68.97 | 69.74 | 68.97 | 69.73 | 69.73 | 2,300 |
| Mar 27, 2024 | 0.75 Dividend | |||||
| Mar 26, 2024 | 70.65 | 70.65 | 70.15 | 70.15 | 69.40 | 7,000 |
| Mar 25, 2024 | 69.59 | 70.55 | 69.59 | 70.50 | 69.75 | 8,200 |
| Mar 22, 2024 | 69.65 | 69.65 | 69.15 | 69.55 | 68.81 | 5,900 |
| Mar 21, 2024 | 69.38 | 69.57 | 69.26 | 69.48 | 68.74 | 4,800 |
| Mar 20, 2024 | 69.54 | 69.56 | 69.11 | 69.35 | 68.61 | 5,600 |
| Mar 19, 2024 | 69.21 | 70.00 | 69.21 | 69.53 | 68.79 | 5,900 |
| Mar 18, 2024 | 69.12 | 69.31 | 68.90 | 69.30 | 68.56 | 9,400 |
| Mar 15, 2024 | 68.89 | 69.27 | 68.85 | 68.87 | 68.13 | 12,200 |
| Mar 14, 2024 | 69.16 | 69.16 | 68.43 | 69.01 | 68.27 | 5,500 |
| Mar 13, 2024 | 68.39 | 69.02 | 68.39 | 68.77 | 68.03 | 10,800 |
| Mar 12, 2024 | 67.85 | 68.05 | 67.70 | 68.05 | 67.32 | 6,800 |
| Mar 11, 2024 | 67.32 | 67.76 | 67.01 | 67.66 | 66.94 | 4,500 |
| Mar 08, 2024 | 67.81 | 67.81 | 67.33 | 67.53 | 66.81 | 6,600 |
| Mar 07, 2024 | 67.41 | 68.15 | 67.40 | 67.76 | 67.04 | 7,300 |
| Mar 06, 2024 | 68.09 | 68.25 | 67.56 | 67.68 | 66.96 | 12,500 |
| Mar 05, 2024 | 67.05 | 67.77 | 66.98 | 67.61 | 66.89 | 10,600 |
| Mar 04, 2024 | 67.78 | 67.78 | 67.09 | 67.11 | 66.39 | 5,600 |
| Mar 01, 2024 | 66.88 | 68.00 | 66.88 | 67.55 | 66.83 | 15,000 |
| Feb 29, 2024 | 66.00 | 66.96 | 66.00 | 66.56 | 65.85 | 12,200 |
| Feb 28, 2024 | 66.00 | 66.07 | 65.84 | 65.96 | 65.25 | 5,300 |
| Feb 27, 2024 | 65.86 | 66.37 | 65.86 | 66.00 | 65.29 | 8,000 |
| Feb 26, 2024 | 65.56 | 65.88 | 65.40 | 65.72 | 65.02 | 11,000 |
| Feb 23, 2024 | 65.25 | 65.65 | 65.07 | 65.63 | 64.93 | 5,200 |
| Feb 22, 2024 | 65.47 | 65.64 | 65.17 | 65.64 | 64.94 | 7,400 |
| Feb 21, 2024 | 64.02 | 65.45 | 64.02 | 65.45 | 64.75 | 8,700 |
| Feb 20, 2024 | 64.10 | 64.41 | 63.88 | 63.95 | 63.27 | 14,700 |
| Feb 16, 2024 | 63.79 | 64.26 | 63.79 | 64.13 | 63.44 | 11,500 |
| Feb 15, 2024 | 61.73 | 63.72 | 61.73 | 63.72 | 63.04 | 13,500 |
| Feb 14, 2024 | 62.25 | 62.38 | 61.74 | 61.75 | 61.09 | 3,500 |
| Feb 13, 2024 | 62.77 | 62.77 | 61.15 | 61.83 | 61.17 | 5,400 |
| Feb 12, 2024 | 61.85 | 62.91 | 61.81 | 62.71 | 62.04 | 7,600 |
| Feb 09, 2024 | 62.02 | 62.02 | 61.67 | 61.83 | 61.17 | 2,700 |
| Feb 08, 2024 | 61.24 | 61.75 | 61.24 | 61.67 | 61.01 | 5,200 |
| Feb 07, 2024 | 61.29 | 61.39 | 60.83 | 61.20 | 60.55 | 8,500 |
| Feb 06, 2024 | 61.30 | 61.78 | 61.30 | 61.36 | 60.70 | 12,100 |
| Feb 05, 2024 | 61.69 | 61.69 | 61.00 | 61.31 | 60.65 | 10,900 |
| Feb 02, 2024 | 62.64 | 62.74 | 61.92 | 61.98 | 61.32 | 10,800 |
| Feb 01, 2024 | 64.00 | 64.00 | 62.79 | 62.85 | 62.18 | 9,600 |
| Jan 31, 2024 | 63.83 | 63.83 | 63.15 | 63.26 | 62.58 | 10,500 |
| Jan 30, 2024 | 63.34 | 63.86 | 63.14 | 63.85 | 63.17 | 4,200 |
| Jan 29, 2024 | 63.59 | 63.59 | 63.14 | 63.38 | 62.70 | 6,100 |
| Jan 26, 2024 | 63.31 | 63.62 | 63.31 | 63.62 | 62.94 | 900 |
| Jan 25, 2024 | 63.07 | 63.36 | 62.93 | 63.36 | 62.68 | 5,000 |
| Jan 24, 2024 | 62.60 | 62.69 | 62.26 | 62.69 | 62.02 | 11,200 |
| Jan 23, 2024 | 61.50 | 62.19 | 61.50 | 62.13 | 61.47 | 5,600 |
| Jan 22, 2024 | 61.56 | 61.70 | 61.42 | 61.60 | 60.94 | 6,500 |
| Jan 19, 2024 | 61.55 | 61.91 | 61.54 | 61.68 | 61.02 | 7,900 |
| Jan 18, 2024 | 61.94 | 61.94 | 61.53 | 61.77 | 61.11 | 5,900 |
| Jan 17, 2024 | 62.55 | 62.55 | 61.62 | 61.94 | 61.28 | 13,600 |
| Jan 16, 2024 | 64.00 | 64.00 | 63.02 | 63.03 | 62.36 | 6,100 |
| Jan 15, 2024 | 63.96 | 64.27 | 63.75 | 64.27 | 63.58 | 3,100 |
| Jan 12, 2024 | 64.35 | 64.47 | 63.93 | 63.94 | 63.26 | 5,300 |
| Jan 11, 2024 | 63.68 | 63.68 | 63.29 | 63.61 | 62.93 | 6,500 |
| Jan 10, 2024 | 63.42 | 63.56 | 63.16 | 63.22 | 62.54 | 12,100 |
| Jan 09, 2024 | 63.60 | 63.60 | 63.00 | 63.47 | 62.79 | 2,800 |
| Jan 08, 2024 | 63.27 | 63.37 | 62.88 | 63.37 | 62.69 | 1,500 |
| Jan 05, 2024 | 63.96 | 64.08 | 63.87 | 64.05 | 63.37 | 6,100 |
| Jan 04, 2024 | 64.62 | 64.62 | 63.74 | 63.82 | 63.14 | 8,200 |
| Jan 03, 2024 | 62.83 | 64.14 | 62.83 | 64.07 | 63.39 | 7,700 |
| Jan 02, 2024 | 62.84 | 62.96 | 62.62 | 62.62 | 61.95 | 4,000 |
| Dec 29, 2023 | 62.20 | 62.33 | 62.07 | 62.33 | 61.66 | 3,100 |
| Dec 28, 2023 | 62.54 | 62.54 | 62.23 | 62.25 | 61.58 | 5,300 |
| Dec 27, 2023 | 62.69 | 62.91 | 62.57 | 62.76 | 62.09 | 9,900 |
| Dec 27, 2023 | 0.755 Dividend | |||||
| Dec 22, 2023 | 63.07 | 63.30 | 62.91 | 62.91 | 61.49 | 9,600 |
| Dec 21, 2023 | 62.60 | 62.85 | 62.45 | 62.85 | 61.43 | 8,500 |
| Dec 20, 2023 | 63.27 | 63.41 | 62.66 | 62.66 | 61.25 | 23,000 |
| Dec 19, 2023 | 62.41 | 63.00 | 62.41 | 63.00 | 61.58 | 19,900 |
| Dec 18, 2023 | 62.53 | 62.81 | 62.40 | 62.47 | 61.06 | 37,700 |
| Dec 15, 2023 | 62.91 | 62.91 | 61.73 | 61.82 | 60.43 | 16,400 |
| Dec 14, 2023 | 63.28 | 63.40 | 62.94 | 63.00 | 61.58 | 18,400 |
| Dec 13, 2023 | 61.35 | 62.79 | 61.23 | 62.79 | 61.37 | 17,300 |
| Dec 12, 2023 | 62.18 | 62.18 | 61.22 | 61.39 | 60.00 | 9,100 |
| Dec 11, 2023 | 62.95 | 62.95 | 62.29 | 62.56 | 61.15 | 6,500 |
| Dec 08, 2023 | 62.81 | 63.18 | 62.77 | 63.12 | 61.70 | 6,600 |
| Dec 07, 2023 | 63.32 | 63.32 | 62.34 | 62.47 | 61.06 | 7,900 |
| Dec 06, 2023 | 64.10 | 64.11 | 63.06 | 63.10 | 61.68 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.