STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

BMO Equal Weight Industrials Index ETF (ZIN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.25

-0.09

(-0.23%)

At close: 09:34AM EDT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	38.25	38.25	38.25	38.25	38.25	100
Jun 20, 2024	38.45	38.45	38.34	38.34	38.34	500
Jun 19, 2024	38.60	38.60	38.46	38.46	38.46	100
Jun 18, 2024	38.60	38.60	38.60	38.60	38.60	7,600
Jun 17, 2024	38.30	38.30	38.30	38.30	38.30	200
Jun 14, 2024	38.27	38.34	38.27	38.32	38.32	900
Jun 13, 2024	38.72	38.72	38.72	38.72	38.72	200
Jun 12, 2024	39.19	39.19	39.03	39.03	39.03	100
Jun 11, 2024	39.08	39.08	39.08	39.08	39.08	-
Jun 10, 2024	38.79	38.79	38.79	38.79	38.79	-
Jun 07, 2024	38.77	38.77	38.77	38.77	38.77	300
Jun 06, 2024	38.95	38.95	38.95	38.95	38.95	200
Jun 05, 2024	38.29	38.29	38.29	38.29	38.29	-
Jun 04, 2024	38.13	38.13	38.13	38.13	38.13	200
Jun 03, 2024	38.10	38.10	38.02	38.09	38.09	800
May 31, 2024	38.07	38.07	38.07	38.07	38.07	1,200
May 30, 2024	37.93	38.00	37.93	38.00	38.00	100
May 29, 2024	37.93	37.93	37.81	37.81	37.81	400
May 28, 2024	38.44	38.44	38.22	38.22	38.22	300
May 27, 2024	38.47	38.47	38.47	38.47	38.47	-
May 24, 2024	38.38	38.46	38.38	38.41	38.41	11,900
May 23, 2024	38.70	38.70	38.70	38.70	38.70	-
May 22, 2024	38.42	38.70	38.42	38.70	38.70	500
May 21, 2024	38.76	38.76	38.76	38.76	38.76	-
May 17, 2024	38.68	38.68	38.68	38.68	38.68	700
May 16, 2024	38.61	38.61	38.61	38.61	38.61	400
May 15, 2024	38.73	38.81	38.73	38.81	38.81	200
May 14, 2024	38.76	38.76	38.76	38.76	38.76	-
May 13, 2024	38.57	38.57	38.57	38.57	38.57	-
May 10, 2024	38.47	38.57	38.47	38.57	38.57	1,000
May 09, 2024	38.51	38.51	38.51	38.51	38.51	-
May 08, 2024	38.40	38.40	38.40	38.40	38.40	100
May 07, 2024	38.71	38.84	38.64	38.64	38.64	1,000
May 06, 2024	38.45	38.45	38.45	38.45	38.45	300
May 03, 2024	38.29	38.29	38.29	38.29	38.29	1,500
May 02, 2024	37.97	37.97	37.97	37.97	37.97	-
May 01, 2024	37.91	37.91	37.80	37.85	37.85	900
Apr 30, 2024	38.20	38.20	38.19	38.19	38.19	400
Apr 29, 2024	38.53	38.53	38.53	38.53	38.53	200
Apr 26, 2024	38.31	38.31	38.31	38.31	38.31	-
Apr 25, 2024	38.46	38.46	38.46	38.46	38.46	-
Apr 24, 2024	38.54	38.54	38.54	38.54	38.54	200
Apr 23, 2024	38.40	38.78	38.40	38.78	38.78	600
Apr 22, 2024	38.30	38.30	38.30	38.30	38.30	200
Apr 19, 2024	38.29	38.29	38.29	38.29	38.29	600
Apr 18, 2024	38.46	38.46	38.46	38.46	38.46	300
Apr 17, 2024	38.29	38.29	38.29	38.29	38.29	1,700
Apr 16, 2024	38.50	38.52	38.40	38.52	38.52	900
Apr 15, 2024	38.59	38.59	38.59	38.59	38.59	200
Apr 12, 2024	39.00	39.05	38.92	38.92	38.92	400
Apr 11, 2024	39.20	39.52	39.15	39.52	39.52	900
Apr 10, 2024	39.68	39.69	39.68	39.69	39.69	400
Apr 09, 2024	39.84	39.84	39.84	39.84	39.84	200
Apr 08, 2024	39.99	39.99	39.99	39.99	39.99	100
Apr 05, 2024	40.05	40.05	40.05	40.05	40.05	200
Apr 04, 2024	40.17	40.17	40.17	40.17	40.17	200
Apr 03, 2024	39.95	40.09	39.95	40.04	40.04	2,800
Apr 02, 2024	39.80	39.80	39.80	39.80	39.80	200
Apr 01, 2024	40.06	40.16	39.95	40.01	40.01	2,500
Mar 28, 2024	40.03	40.03	40.00	40.00	40.00	500
Mar 27, 2024	39.73	39.88	39.73	39.87	39.87	800
Mar 27, 2024	0.155 Dividend
Mar 26, 2024	39.70	39.70	39.70	39.70	39.55	-
Mar 25, 2024	39.93	39.93	39.80	39.80	39.64	1,400
Mar 22, 2024	39.85	39.90	39.85	39.90	39.74	1,100
Mar 21, 2024	39.93	39.93	39.93	39.93	39.77	100
Mar 20, 2024	39.34	39.34	39.34	39.34	39.19	700
Mar 19, 2024	39.03	39.03	39.03	39.03	38.88	-
Mar 18, 2024	39.06	39.06	39.06	39.06	38.91	200
Mar 15, 2024	39.03	39.03	38.98	38.98	38.83	1,200
Mar 14, 2024	39.08	39.08	38.92	39.04	38.89	2,900
Mar 13, 2024	39.19	39.19	39.19	39.19	39.04	200
Mar 12, 2024	39.15	39.15	39.15	39.15	39.00	100
Mar 11, 2024	39.00	39.00	38.97	38.97	38.82	600
Mar 08, 2024	39.38	39.38	39.38	39.38	39.23	-
Mar 07, 2024	39.13	39.13	39.13	39.13	38.98	400
Mar 06, 2024	38.47	38.47	38.47	38.47	38.32	-
Mar 05, 2024	38.48	38.48	38.40	38.40	38.25	600
Mar 04, 2024	38.82	38.82	38.82	38.82	38.67	100
Mar 01, 2024	38.83	38.83	38.77	38.82	38.67	1,000
Feb 29, 2024	38.59	38.59	38.59	38.59	38.44	100
Feb 28, 2024	38.60	38.60	38.60	38.60	38.45	200
Feb 27, 2024	38.38	38.65	38.38	38.64	38.49	500
Feb 26, 2024	38.44	38.44	38.39	38.41	38.26	800
Feb 23, 2024	38.31	38.44	38.31	38.44	38.29	900
Feb 22, 2024	38.19	38.40	38.19	38.40	38.25	1,200
Feb 21, 2024	37.94	37.99	37.94	37.99	37.84	1,700
Feb 20, 2024	38.41	38.41	38.07	38.07	37.92	100
Feb 16, 2024	38.57	38.57	38.41	38.41	38.26	500
Feb 15, 2024	38.42	38.42	38.42	38.42	38.27	100
Feb 14, 2024	38.01	38.06	38.01	38.06	37.91	500
Feb 13, 2024	37.70	37.70	37.70	37.70	37.55	1,000
Feb 12, 2024	38.18	38.30	38.18	38.29	38.14	400
Feb 09, 2024	37.95	38.03	37.93	38.03	37.88	800
Feb 08, 2024	37.97	38.10	37.97	38.02	37.87	1,400
Feb 07, 2024	38.21	38.21	38.21	38.21	38.06	200
Feb 06, 2024	37.92	38.25	37.92	38.25	38.10	10,800
Feb 05, 2024	38.12	38.12	37.92	37.92	37.77	600
Feb 02, 2024	38.18	38.18	38.18	38.18	38.03	-
Feb 01, 2024	38.05	38.12	38.05	38.12	37.97	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7309+0.0005(+0.07%)

CRUDE OIL80.62-0.11(-0.14%)

Bitcoin CAD83,474.21-4,519.23(-5.14%)

STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

BMO Equal Weight Industrials Index ETF (ZIN.TO)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7309
+0.0005(+0.07%)

CRUDE OIL
80.62
-0.11(-0.14%)

Bitcoin CAD
83,474.21
-4,519.23(-5.14%)