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
48.96+0.36 (+0.74%)
At close: 02:13PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202248.6148.9648.3248.9648.96800
Aug 11, 202248.5749.1548.5648.5648.561,800
Aug 10, 202245.6748.2445.6748.2448.24100
Aug 09, 202246.7546.7546.7546.7546.75-
Aug 08, 202245.6745.6745.6745.6745.67200
Aug 05, 202244.8044.8044.8044.8044.80-
Aug 04, 202244.8445.4144.8445.4145.41700
Aug 03, 202245.2345.2344.5944.7144.711,500
Aug 02, 202246.4246.4245.1145.3145.312,400
Jul 29, 202244.9946.4244.9946.4246.421,200
Jul 28, 202243.8944.1643.5344.1444.14700
Jul 27, 202243.2043.7543.2043.7543.751,500
Jul 26, 202242.1542.1542.0542.0642.063,600
Jul 25, 202242.0342.1842.0342.1842.18800
Jul 22, 202242.8042.8041.7641.7641.76200
Jul 21, 202242.1442.1442.1442.1442.14100
Jul 20, 202242.6342.8142.5442.7542.75700
Jul 19, 202241.8641.8641.8641.8641.86-
Jul 18, 202242.4342.4741.6941.8641.861,600
Jul 15, 202240.6740.6740.0240.4040.40500
Jul 14, 202239.8839.8839.8839.8839.88400
Jul 13, 202241.2341.2341.2341.2341.23100
Jul 12, 202241.0741.0941.0041.0941.09600
Jul 11, 202242.0042.0041.6341.6341.63500
Jul 08, 202243.3543.3542.8942.8942.89400
Jul 07, 202244.0544.1743.9643.9643.96700
Jul 06, 202240.9542.1940.9542.0142.01600
Jul 05, 202242.2842.2841.8542.1842.181,200
Jul 04, 202243.7443.7543.6743.7043.70700
Jun 30, 202243.6944.1143.6444.1144.111,400
Jun 29, 202246.5046.5044.6144.8744.871,900
Jun 28, 202247.3848.0046.3946.4146.413,300
Jun 27, 202246.2047.2946.2047.1547.154,600
Jun 24, 202243.9945.9043.9945.9045.901,600
Jun 23, 202245.3445.3443.4343.4343.431,400
Jun 22, 202247.2047.2045.7945.8445.842,500
Jun 21, 202248.5048.7048.0848.2548.255,700
Jun 20, 202248.1148.1148.0048.0048.001,700
Jun 17, 202247.4747.5147.2947.5147.51500
Jun 16, 202249.1649.1647.1647.1647.16800
Jun 15, 202250.6850.6850.1950.1950.19400
Jun 14, 202251.1051.1051.1051.1051.10500
Jun 13, 202250.3851.8050.3851.0051.001,300
Jun 10, 202254.0854.2053.5154.2054.202,800
Jun 09, 202255.7355.7455.3355.4255.422,200
Jun 08, 202257.8957.8957.6557.6557.65200
Jun 07, 202257.4857.8657.4757.8657.861,100
Jun 06, 202257.4057.7456.9457.7457.74600
Jun 03, 202258.3858.3858.3858.3858.38-
Jun 02, 202256.7458.5056.7458.1558.152,300
Jun 01, 202255.6756.0855.5255.9355.931,900
May 31, 202256.9256.9256.6556.6556.656,100
May 30, 202257.4157.5857.4157.5857.58100
May 27, 202256.1756.6356.1756.6356.631,100
May 26, 202255.5355.8855.5355.7755.771,200
May 25, 202254.4754.7354.4754.6354.63500
May 24, 202254.8454.8554.3554.7254.722,300
May 20, 202255.2455.2453.2254.3654.364,400
May 19, 202254.2554.9653.8854.7254.721,300
May 18, 202255.2355.5553.5253.5253.52300
May 17, 202254.8555.5554.7055.5555.551,000
May 16, 202253.1453.1852.6852.7952.791,400
May 13, 202251.2452.7551.2452.3452.344,200
May 12, 202250.7851.0249.4850.4050.4015,100
May 11, 202251.9653.4451.3251.3251.324,200
May 10, 202252.5452.9050.7251.5351.538,200
May 09, 202254.2954.2951.9351.9351.936,500
May 06, 202255.0055.7054.6755.3355.3311,600
May 05, 202259.3359.3355.9856.3056.305,200
May 04, 202257.9358.7157.3458.7158.712,000
May 03, 202257.7457.9057.7457.9057.902,200
May 02, 202258.0358.0357.0357.5257.523,000
Apr 29, 202260.1961.2558.7658.7658.761,500
Apr 28, 202259.3260.2858.2260.2860.282,700
Apr 27, 202258.7558.7558.4358.4358.43800
Apr 26, 202258.9158.9257.7457.7757.7719,600
Apr 25, 202259.9859.9857.4858.5058.506,900
Apr 22, 202261.2161.3061.2061.3061.30900
Apr 21, 202266.1566.1563.3363.3363.33600
Apr 20, 202267.1467.1467.0067.0167.01500
Apr 19, 202266.9767.4266.7567.4167.411,700
Apr 18, 202267.4367.4367.4367.4367.43700
Apr 14, 202266.7166.7766.7066.7066.70600
Apr 13, 202265.5066.2265.5066.2166.211,100
Apr 12, 202265.2265.2264.5064.5064.502,300
Apr 11, 202264.3864.9864.0164.0464.041,800
Apr 08, 202265.4765.4965.1865.4765.471,100
Apr 07, 202264.5165.2064.0565.2065.20700
Apr 06, 202265.0065.0064.3664.5364.531,900
Apr 05, 202267.3267.6965.1465.1465.141,300
Apr 04, 202268.0068.0067.4067.4267.421,500
Apr 01, 202266.5067.6066.5067.6067.602,300
Mar 31, 202265.8365.9365.4565.4565.45800
Mar 30, 202265.5965.9065.5065.5065.501,700
Mar 29, 202264.9965.1763.3465.1765.174,000
Mar 28, 202265.8565.8564.5864.5964.591,400
Mar 25, 202266.9666.9666.0066.1066.101,100
Mar 24, 202266.9266.9266.9266.9266.92100
Mar 23, 202266.1466.7366.0966.2666.26900
Mar 22, 202266.8067.1266.2166.2166.21900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...