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
62.70+1.09 (+1.77%)
At close: 03:28PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202461.8262.7161.8262.7062.70900
Mar 27, 202461.0061.6161.0061.6161.61600
Mar 26, 202459.7859.7859.7859.7859.78-
Mar 25, 202461.0061.0060.0060.0060.00200
Mar 22, 202460.2760.2760.2060.2360.231,000
Mar 21, 202460.3460.3460.2160.2160.21300
Mar 20, 202459.2959.2959.2959.2959.29400
Mar 19, 202459.1059.1059.1059.1059.10200
Mar 18, 202460.2460.2660.1860.1860.18400
Mar 15, 202459.4560.2059.4560.1860.181,300
Mar 14, 202458.4758.5758.4758.5758.571,700
Mar 13, 202458.8858.8958.8858.8958.89400
Mar 12, 202457.3457.3457.3457.3457.34-
Mar 11, 202456.8056.8056.8056.8056.80100
Mar 08, 202458.0058.0057.1057.1057.10700
Mar 07, 202457.5857.5857.5857.5857.58100
Mar 06, 202456.1356.1356.1356.1356.13100
Mar 05, 202455.6855.6854.6354.6354.63200
Mar 04, 202455.6555.6555.6555.6555.65100
Mar 01, 202455.7555.7555.6555.6555.65300
Feb 29, 202454.8055.2254.8055.2255.221,200
Feb 28, 202454.5254.5254.5254.5254.52-
Feb 27, 202454.3754.4554.3754.4554.45300
Feb 26, 202453.1753.5953.1753.5953.591,200
Feb 23, 202453.9754.3453.9754.3454.34200
Feb 22, 202453.9453.9453.9453.9453.94100
Feb 21, 202454.2554.2554.2554.2554.25200
Feb 20, 202454.8354.8353.6953.7053.70900
Feb 16, 202455.1355.1355.1355.1355.13200
Feb 15, 202453.6054.0253.6054.0254.02300
Feb 14, 202452.3852.8452.3852.8352.83300
Feb 13, 202452.1352.1351.2651.2651.26200
Feb 12, 202453.6553.6553.6553.6553.65300
Feb 09, 202453.0153.0153.0153.0153.01-
Feb 08, 202452.5253.2552.5253.2553.25200
Feb 07, 202452.9452.9452.9452.9452.94100
Feb 06, 202452.4653.3252.4653.2553.25600
Feb 05, 202452.7352.7352.7352.7352.73100
Feb 02, 202454.3754.3754.3754.3754.37-
Feb 01, 202453.9853.9853.9853.9853.98-
Jan 31, 202455.0555.0555.0555.0555.05100
Jan 30, 202455.2355.2355.2355.2355.23-
Jan 29, 202454.8954.8954.8954.8954.89100
Jan 26, 202454.2854.8454.2854.8454.84100
Jan 25, 202454.2854.2854.2854.2854.28100
Jan 24, 202453.8453.8453.8453.8453.84-
Jan 23, 202453.9353.9353.9353.9353.93100
Jan 22, 202452.8752.8752.8752.8752.87100
Jan 19, 202452.1952.1952.1952.1952.19-
Jan 18, 202452.0952.0952.0952.0952.09-
Jan 17, 202452.1152.1152.1152.1152.11300
Jan 16, 202453.7753.7953.7753.7953.79300
Jan 15, 202454.3254.4354.3254.4354.43100
Jan 12, 202454.7054.7054.5954.5954.59200
Jan 11, 202453.8753.8753.8753.8753.87100
Jan 10, 202453.8953.8953.8953.8953.89400
Jan 09, 202454.4554.4554.4554.4554.45200
Jan 08, 202454.8254.8254.8254.8254.82100
Jan 05, 202454.8054.8054.8054.8054.80-
Jan 04, 202454.9454.9454.9454.9454.94-
Jan 03, 202454.8954.8954.8954.8954.89100
Jan 02, 202456.2656.2656.2656.2656.26100
Dec 29, 202356.4256.7856.4256.7856.78200
Dec 28, 202358.1558.1558.1558.1558.15100
Dec 27, 202358.1358.1358.0758.0758.075,500
Dec 27, 20230.495 Dividend
Dec 22, 202358.1858.1858.0758.0757.58300
Dec 21, 202357.0957.0957.0957.0956.602,100
Dec 20, 202357.4157.4156.0656.0655.581,000
Dec 19, 202356.6056.6056.6056.6056.12300
Dec 18, 202355.3855.3855.3855.3854.91-
Dec 15, 202355.6955.6955.2555.3854.91300
Dec 14, 202355.0055.3755.0055.2554.781,900
Dec 13, 202350.9652.5850.9652.5852.131,500
Dec 12, 202351.5351.5351.5351.5351.09-
Dec 11, 202351.3851.5051.3851.5051.06300
Dec 08, 202351.3251.3251.3251.3250.88300
Dec 07, 202350.4750.4750.4750.4750.04-
Dec 06, 202351.5051.5050.9550.9550.52800
Dec 05, 202351.2051.2051.2051.2050.76200
Dec 04, 202352.8952.8952.8952.8952.44-
Dec 01, 202351.0052.7451.0052.7452.29400
Nov 30, 202350.7050.7050.7050.7050.27100
Nov 29, 202350.2050.2050.2050.2049.77-
Nov 28, 202350.1550.1550.1550.1549.72100
Nov 27, 202349.8649.8649.8649.8649.43-
Nov 24, 202350.4150.4150.4150.4149.98-
Nov 23, 202350.4150.4150.4150.4149.98-
Nov 22, 202350.6450.6450.6450.6450.21-
Nov 21, 202350.6450.6450.6450.6450.21100
Nov 20, 202349.8649.8649.8649.8649.43-
Nov 17, 202350.3050.3050.1050.1049.67300
Nov 16, 202349.3449.3449.3449.3448.92100
Nov 15, 202349.5049.5049.5049.5049.08-
Nov 14, 202349.4249.4249.4249.4249.00400
Nov 13, 202347.1347.1347.1347.1346.73100
Nov 10, 202347.0247.2547.0047.2446.843,800
Nov 09, 202347.3647.3647.3647.3646.96-
Nov 08, 202347.7747.7747.4847.4847.08900
Nov 07, 202348.2448.2448.0348.0347.62500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...