Canada markets closed

BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (ZMT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
52.05-0.42 (-0.80%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202152.5652.5652.0552.0552.052,000
Sep. 23, 202151.9552.6251.9552.4752.474,000
Sep. 22, 202150.2451.7150.2451.2551.251,500
Sep. 21, 202150.7550.7549.3249.7549.756,900
Sep. 20, 202151.0351.0349.7350.5950.5951,900
Sep. 17, 202153.1553.1552.2352.2952.2979,800
Sep. 16, 202153.4653.8653.0553.6753.671,200
Sep. 15, 202154.8155.3954.8155.3955.39900
Sep. 14, 202154.4354.5354.0054.0054.00800
Sep. 13, 202154.6054.7454.2654.6854.682,800
Sep. 10, 202155.5055.5054.7954.7954.79700
Sep. 09, 202154.1054.2053.8453.9053.903,600
Sep. 08, 202154.3054.3053.7053.7053.704,900
Sep. 07, 202155.3355.3855.2055.3355.33500
Sep. 03, 202155.1455.6055.1455.4955.491,500
Sep. 02, 202155.6455.6455.0955.0955.09600
Sep. 01, 202154.6854.9253.4354.9254.921,400
Aug. 31, 202154.1754.1754.1754.1754.17200
Aug. 30, 202155.2055.7854.8254.9554.952,500
Aug. 27, 202154.4655.1954.4655.1955.191,000
Aug. 26, 202153.6053.6053.0353.0353.03600
Aug. 25, 202154.0754.1554.0154.1054.101,000
Aug. 24, 202153.0054.1553.0054.1254.121,100
Aug. 23, 202151.6352.9051.6352.9052.901,800
Aug. 20, 202150.6451.2550.6450.9250.921,900
Aug. 19, 202152.2952.2950.4350.4350.433,200
Aug. 18, 202153.2053.8053.0653.8053.802,100
Aug. 17, 202154.9054.9053.1954.0054.003,200
Aug. 16, 202155.1555.1555.1555.1555.15200
Aug. 13, 202156.9756.9756.7856.7856.783,400
Aug. 12, 202157.1357.1356.3156.7456.741,000
Aug. 11, 202156.6157.2756.6157.2757.271,000
Aug. 10, 202156.1056.7156.1056.7156.711,900
Aug. 09, 202155.1655.1654.9054.9054.902,300
Aug. 06, 202155.0655.0655.0655.0655.06300
Aug. 05, 202154.4655.1054.4655.1055.10600
Aug. 04, 202155.4555.4554.9954.9954.99700
Aug. 03, 202156.1956.5955.3856.5756.571,400
Jul. 30, 202157.1557.1557.1557.1557.15100
Jul. 29, 202156.9958.3656.9958.1058.108,000
Jul. 28, 202155.7356.6755.7356.6156.611,500
Jul. 27, 202155.3055.6355.1855.6355.63600
Jul. 26, 202154.6756.0454.6756.0456.043,800
Jul. 23, 202154.0054.1153.8454.1154.116,300
Jul. 22, 202154.5054.5054.1054.1054.101,400
Jul. 21, 202152.8354.4852.8354.4854.484,000
Jul. 20, 202151.2152.7451.0052.7452.747,800
Jul. 19, 202152.3652.3650.7750.7750.7775,400
Jul. 16, 202155.0055.0053.3553.3553.354,500
Jul. 15, 202155.3756.0055.3755.5355.532,100
Jul. 14, 202155.4455.6755.3155.3155.31700
Jul. 13, 202157.1257.1255.9755.9755.97800
Jul. 12, 202156.3957.2556.3957.0957.0911,400
Jul. 09, 202156.6356.9956.6356.8256.822,600
Jul. 08, 202154.9055.0154.3154.8154.813,700
Jul. 07, 202155.5155.5155.4655.4655.46500
Jul. 06, 202156.8056.8055.1755.1755.17600
Jul. 05, 202156.8856.9056.8256.8256.822,600
Jul. 02, 202156.1456.5555.8656.5556.554,800
Jun. 30, 202156.3156.7256.3156.5956.591,100
Jun. 29, 202155.8756.4555.8756.1656.16900
Jun. 28, 202156.5056.7255.8755.8755.873,400
Jun. 25, 202157.7057.7257.0257.0257.022,500
Jun. 24, 202156.4757.3056.4757.3057.303,200
Jun. 23, 202156.6356.9256.6356.7156.712,600
Jun. 22, 202154.6555.6754.6555.6755.67700
Jun. 21, 202154.2554.9454.2554.8654.861,100
Jun. 18, 202154.7654.7653.7053.8553.854,300
Jun. 17, 202157.0157.0554.4355.3255.3215,000
Jun. 16, 202157.5058.0757.4857.8357.832,700
Jun. 15, 202159.5959.5957.6158.4358.436,900
Jun. 14, 202160.5160.5159.6059.7259.721,200
Jun. 11, 202160.5061.2060.5060.7660.761,200
Jun. 10, 202160.5060.5060.0760.0960.091,500
Jun. 09, 202161.2561.2560.5060.8060.802,700
Jun. 08, 202160.5061.2860.5061.2861.282,100
Jun. 07, 202160.6860.6860.2960.3360.331,000
Jun. 04, 202160.7461.3760.7461.2361.23800
Jun. 03, 202160.3060.5159.9060.3760.371,600
Jun. 02, 202162.5262.5261.2561.4561.453,400
Jun. 01, 202161.8662.5161.8662.4562.456,900
May 31, 202161.4061.4061.1761.1761.173,300
May 28, 202161.0061.5061.0061.5061.502,300
May 27, 202160.6561.6360.6561.5961.592,600
May 26, 202158.5959.4158.5959.4159.412,100
May 25, 202160.0060.0058.4658.4758.472,900
May 21, 202160.2860.2859.3159.6159.612,500
May 20, 202159.8560.0659.6360.0160.012,400
May 19, 202160.8660.8659.3059.7259.7210,400
May 18, 202162.5663.1162.1862.5862.582,100
May 17, 202161.7662.4661.0062.4662.462,600
May 14, 202161.2361.8861.2061.8661.865,200
May 13, 202162.2063.3460.8661.4961.498,100
May 12, 202164.9164.9562.3062.5762.576,800
May 11, 202163.4865.5962.7065.5965.5911,100
May 10, 202166.0066.3064.4064.4064.4012,600
May 07, 202163.3364.6663.3364.6164.616,500
May 06, 202163.2063.2562.4763.0363.036,200
May 05, 202161.2363.1261.2363.1263.127,300
May 04, 202160.1760.7259.9860.7260.722,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...