Canada markets open in 1 hour 26 minutes

BMO Equal Weight Utilities Index ETF (ZUT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.92+0.33 (+1.78%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202418.6419.1318.4318.9218.92381,200
Apr 30, 202418.5318.6718.4718.5918.59154,400
Apr 29, 202418.5018.6518.5018.5618.5648,100
Apr 26, 202418.5518.6218.4518.4818.4862,500
Apr 26, 20240.075 Dividend
Apr 25, 202418.4818.6218.4218.6118.5335,000
Apr 24, 202418.5618.7518.5618.7018.6246,400
Apr 23, 202418.5218.7318.4718.6118.53164,300
Apr 22, 202418.4018.5218.3018.4918.4281,400
Apr 19, 202418.2518.4718.2518.3818.3173,000
Apr 18, 202418.1218.3018.0218.2918.2291,000
Apr 17, 202418.0318.1817.9518.0517.9846,100
Apr 16, 202418.1618.1617.9317.9717.9071,300
Apr 15, 202418.3818.3818.0818.2218.15110,600
Apr 12, 202418.6018.7618.3118.3318.2685,900
Apr 11, 202418.7518.8118.4818.6118.53113,500
Apr 10, 202418.7618.7618.5418.6418.5636,900
Apr 09, 202418.8918.9918.8518.9418.8626,900
Apr 08, 202418.7518.8718.7218.8618.7837,500
Apr 05, 202418.8118.8118.6318.7818.7065,000
Apr 04, 202418.9119.0018.7218.8318.7522,500
Apr 03, 202418.9118.9518.7518.8618.7855,500
Apr 02, 202418.9719.0018.8718.9318.8540,800
Apr 01, 202419.1319.1318.9619.0218.9419,500
Mar 28, 202419.1119.1719.0319.1619.0835,400
Mar 27, 202418.8719.1018.8719.0718.9939,000
Mar 27, 20240.075 Dividend
Mar 26, 202418.8118.9818.7118.8818.7352,300
Mar 25, 202419.0119.1018.7318.8118.66163,600
Mar 22, 202419.1119.2019.0419.0918.94145,800
Mar 21, 202419.0419.1519.0419.0718.9237,500
Mar 20, 202418.8019.0418.8019.0118.8652,000
Mar 19, 202418.9119.0818.8418.8418.6938,500
Mar 18, 202419.0519.0518.8818.9018.75125,500
Mar 15, 202419.0019.1118.9719.0618.9131,600
Mar 14, 202419.1419.1418.9519.0318.8891,800
Mar 13, 202419.1919.2819.1219.1318.98147,800
Mar 12, 202419.6219.6219.2119.2919.14158,100
Mar 11, 202419.5919.6919.5919.6319.4727,100
Mar 08, 202419.6919.6919.5119.6419.48142,000
Mar 07, 202419.3319.6019.3019.6019.44102,700
Mar 06, 202419.1919.3619.1819.2519.1060,900
Mar 05, 202419.1019.2219.0119.1218.9788,600
Mar 04, 202419.2219.2219.0019.1519.0078,300
Mar 01, 202419.1619.3019.0319.2119.06171,800
Feb 29, 202419.0319.1519.0319.1018.95124,500
Feb 28, 202419.0019.0818.9418.9418.79217,900
Feb 27, 202418.8919.0218.8718.9918.84166,600
Feb 27, 20240.075 Dividend
Feb 26, 202419.2419.2418.8818.9618.7364,500
Feb 23, 202419.2619.4719.1519.3219.0913,800
Feb 22, 202419.2819.3819.1819.2719.0417,500
Feb 21, 202419.2319.2819.1819.2319.008,500
Feb 20, 202419.1619.3019.1519.1818.9529,800
Feb 16, 202419.1819.2919.1419.1818.9518,400
Feb 15, 202419.0219.2819.0219.2819.0548,000
Feb 14, 202418.8318.9718.8318.9618.7310,500
Feb 13, 202418.9418.9418.6818.7418.5231,500
Feb 12, 202419.0619.2119.0519.1418.9116,900
Feb 09, 202418.9219.0618.8719.0618.8316,300
Feb 08, 202419.2219.2218.9118.9218.6928,800
Feb 07, 202419.4519.4619.2419.2519.0222,200
Feb 06, 202419.2819.4419.2619.4419.2121,600
Feb 05, 202419.6719.6719.2719.3219.0970,300
Feb 02, 202419.8019.8119.5719.7919.5526,800
Feb 01, 202419.8119.9819.7519.9419.7015,600
Jan 31, 202419.9320.0519.7019.7319.5038,600
Jan 30, 202419.8419.9219.7519.9019.6619,000
Jan 29, 202419.8019.9619.7219.8819.6428,200
Jan 29, 20240.075 Dividend
Jan 26, 202419.9319.9619.8819.9019.5926,600
Jan 25, 202419.8819.9919.8119.9419.6316,400
Jan 24, 202419.9319.9419.6419.7319.4270,700
Jan 23, 202419.9119.9119.7819.8119.5019,500
Jan 22, 202419.9120.0919.8019.8819.5720,800
Jan 19, 202419.7419.8919.6219.8919.5825,300
Jan 18, 202419.8219.9019.6419.7319.4236,500
Jan 17, 202420.0220.1019.6819.8319.5243,800
Jan 16, 202420.2020.2620.0420.2619.9419,800
Jan 15, 202420.1520.3620.1020.3620.0410,600
Jan 12, 202420.2420.3820.0620.0819.7716,600
Jan 11, 202420.5020.5020.0320.1919.8731,800
Jan 10, 202420.4220.5320.3220.4720.1520,200
Jan 09, 202420.4720.5120.3920.4620.1419,800
Jan 08, 202420.3220.6020.3020.5420.2257,800
Jan 05, 202420.1220.3520.0220.2819.9623,400
Jan 04, 202420.2020.2920.1220.2019.8822,800
Jan 03, 202420.1820.2620.0820.1919.8714,200
Jan 02, 202420.2020.5520.2020.2919.9754,700
Dec 29, 202320.1820.3120.0720.3119.999,500
Dec 28, 202320.1220.2420.1120.2019.8812,100
Dec 27, 202320.0520.2620.0520.1619.8431,100
Dec 27, 20230.075 Dividend
Dec 22, 202320.0720.2620.0720.2219.8397,300
Dec 21, 202319.9220.1419.9220.0519.6622,400
Dec 20, 202320.1720.2519.9219.9319.5545,500
Dec 19, 202320.1020.2720.1020.2319.8446,900
Dec 18, 202320.2220.2419.9820.0619.6739,000
Dec 15, 202320.4720.4720.0720.2219.8340,800
Dec 14, 202320.2320.5020.2320.4920.09138,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...