Skip to main content

BMO Equal Weight Bks (TSX: ZEB )

34.63 -0.32 (-0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.17 34.29 33.97 34.02 1,514,292 -0.01(-0.03%)
May 05, 2023 33.68 34.07 33.68 34.03 1,640,580 +0.67(+2.01%)
May 04, 2023 33.71 33.71 33.19 33.36 2,372,396 -0.39(-1.16%)
May 03, 2023 33.66 34.08 33.66 33.75 1,702,984 +0.00(+0.00%)
May 02, 2023 34.35 34.36 33.58 33.75 2,600,665 -0.66(-1.92%)
May 01, 2023 34.57 34.70 34.41 34.41 785,380 -0.06(-0.17%)
Apr 28, 2023 34.26 34.47 34.21 34.47 852,199 +0.13(+0.38%)
Apr 27, 2023 34.05 34.38 34.05 34.34 883,621 +0.45(+1.33%)
Apr 26, 2023 33.75 34.03 33.66 33.89 680,134 -0.01(-0.03%)
Apr 25, 2023 34.41 34.46 33.88 33.90 1,934,825 -0.66(-1.91%)
Apr 24, 2023 34.64 34.71 34.45 34.56 746,432 -0.17(-0.49%)
Apr 21, 2023 34.81 34.81 34.51 34.73 691,834 -0.06(-0.17%)
Apr 20, 2023 34.70 34.86 34.67 34.79 689,684 -0.05(-0.14%)
Apr 19, 2023 34.67 34.87 34.65 34.84 642,888 +0.09(+0.26%)
Apr 18, 2023 34.61 34.81 34.61 34.75 622,585 +0.24(+0.70%)
Apr 17, 2023 34.39 34.53 34.21 34.51 741,085 +0.16(+0.47%)
Apr 14, 2023 34.48 34.54 34.31 34.35 543,091 +0.15(+0.44%)
Apr 13, 2023 34.22 34.22 34.03 34.20 524,974 +0.09(+0.26%)
Apr 12, 2023 34.25 34.40 34.06 34.11 657,788 -0.05(-0.15%)
Apr 11, 2023 34.11 34.24 34.10 34.16 274,514 +0.17(+0.50%)
Apr 10, 2023 33.82 34.01 33.72 33.99 433,136 +0.18(+0.53%)
Apr 06, 2023 33.81 0 +0.09(+0.27%)
Apr 05, 2023 33.70 33.77 33.54 33.72 999,909 -0.16(-0.47%)
Apr 04, 2023 34.23 34.40 33.73 33.88 787,945 -0.27(-0.79%)
Apr 03, 2023 33.99 34.15 33.91 34.15 1,031,166 +0.36(+1.07%)
Mar 31, 2023 33.71 33.80 33.65 33.79 1,139,391 +0.23(+0.69%)
Mar 30, 2023 33.70 33.78 33.52 33.56 1,078,464 +0.10(+0.30%)
Mar 29, 2023 33.40 33.49 33.24 33.46 1,195,855 +0.27(+0.81%)
Mar 28, 2023 33.25 33.28 33.03 33.19 636,923 -0.02(-0.06%)
Mar 27, 2023 33.19 33.26 33.02 33.21 979,443 +0.35(+1.07%)
Mar 24, 2023 32.75 32.86 32.44 32.86 1,486,747 -0.02(-0.06%)
Mar 23, 2023 33.31 33.46 32.82 32.88 1,607,227 -0.33(-0.99%)
Mar 22, 2023 33.66 33.66 33.21 33.21 1,904,260 -0.27(-0.81%)
Mar 21, 2023 33.72 33.72 33.45 33.48 1,605,524 +0.41(+1.24%)
Mar 20, 2023 33.10 33.36 32.94 33.07 940,068 +0.11(+0.33%)
Mar 17, 2023 33.49 33.49 32.95 32.96 4,050,181 -0.59(-1.76%)
Mar 16, 2023 33.14 33.87 32.85 33.55 1,726,064 +0.25(+0.75%)
Mar 15, 2023 33.60 33.60 33.01 33.30 3,221,505 -0.73(-2.15%)
Mar 14, 2023 34.49 34.49 33.83 34.03 1,896,058 +0.29(+0.86%)
Mar 13, 2023 33.65 33.95 33.15 33.74 3,974,426 -0.61(-1.78%)
Mar 10, 2023 34.96 34.96 34.26 34.35 2,858,883 -0.73(-2.08%)
Mar 09, 2023 35.72 35.72 34.97 35.08 2,747,793 -0.68(-1.90%)
Mar 08, 2023 35.69 35.93 35.61 35.76 637,127 -0.01(-0.03%)
Mar 07, 2023 36.27 36.27 35.61 35.77 1,649,939 -0.48(-1.32%)
Mar 06, 2023 36.37 36.49 36.19 36.25 742,991 +0.03(+0.08%)
Mar 03, 2023 35.94 36.29 35.94 36.22 1,203,248 +0.38(+1.06%)
Mar 02, 2023 35.79 35.86 35.53 35.84 987,761 -0.11(-0.31%)
Mar 01, 2023 35.91 36.13 35.52 35.95 1,003,867 +0.00(+0.00%)
Feb 28, 2023 36.21 36.21 35.84 35.95 1,429,047 -0.35(-0.96%)
Feb 27, 2023 36.29 36.55 36.23 36.30 769,820 +0.04(+0.11%)
Feb 24, 2023 35.85 36.26 35.73 36.26 1,309,036 +0.15(+0.42%)
Feb 23, 2023 36.42 36.42 36.04 36.11 1,052,929 -0.16(-0.44%)
Feb 22, 2023 36.40 36.44 36.20 36.27 2,005,282 -0.28(-0.77%)
Feb 21, 2023 36.96 36.96 36.45 36.55 2,335,569 -0.49(-1.32%)
Feb 17, 2023 37.04 0 +0.08(+0.22%)
Feb 16, 2023 36.96 37.12 36.83 36.96 870,250 -0.07(-0.19%)
Feb 15, 2023 36.95 37.05 36.92 37.03 1,334,773 -0.07(-0.19%)
Feb 14, 2023 37.19 37.28 36.95 37.10 798,279 -0.05(-0.13%)
Feb 13, 2023 37.03 37.24 36.94 37.15 460,854 +0.18(+0.49%)
Feb 10, 2023 36.92 37.03 36.80 36.97 777,240 -0.02(-0.05%)
Feb 09, 2023 37.29 37.31 36.87 36.99 589,265 -0.12(-0.32%)
Feb 08, 2023 36.92 37.26 36.92 37.11 897,640 +0.01(+0.03%)
Feb 07, 2023 36.73 37.15 36.65 37.10 979,462 +0.34(+0.92%)
Feb 06, 2023 36.91 36.91 36.56 36.76 564,145 -0.12(-0.33%)
Feb 03, 2023 36.75 37.03 36.73 36.88 2,460,188 +0.21(+0.57%)
Feb 02, 2023 36.69 36.83 36.49 36.67 1,182,694 +0.14(+0.38%)
Feb 01, 2023 36.52 36.69 36.35 36.53 975,211 +0.08(+0.22%)
Jan 31, 2023 36.16 36.47 36.03 36.45 1,014,243 +0.36(+1.00%)
Jan 30, 2023 36.03 36.16 36.01 36.09 505,617 -0.04(-0.11%)
Jan 27, 2023 36.15 36.15 35.97 36.13 287,723 -0.07(-0.19%)
Jan 26, 2023 35.95 36.20 35.90 36.20 886,058 +0.37(+1.03%)
Jan 25, 2023 35.63 35.90 35.60 35.83 733,609 +0.04(+0.11%)
Jan 24, 2023 35.79 35.81 35.65 35.79 674,626 +0.00(+0.00%)
Jan 23, 2023 35.65 35.85 35.47 35.79 703,989 +0.21(+0.59%)
Jan 20, 2023 35.43 35.58 35.26 35.58 515,348 +0.18(+0.51%)
Jan 19, 2023 35.32 35.45 35.17 35.40 808,962 -0.11(-0.31%)
Jan 18, 2023 35.81 35.91 35.50 35.51 524,629 -0.23(-0.64%)
Jan 17, 2023 35.68 35.77 35.50 35.74 648,167 +0.15(+0.42%)
Jan 16, 2023 35.55 35.64 35.49 35.59 152,778 +0.08(+0.23%)
Jan 13, 2023 35.04 35.53 35.04 35.51 417,565 +0.26(+0.74%)
Jan 12, 2023 34.97 35.28 34.95 35.25 574,586 +0.35(+1.00%)
Jan 11, 2023 34.73 34.93 34.70 34.90 786,833 +0.25(+0.72%)
Jan 10, 2023 34.45 34.66 34.45 34.65 415,385 +0.16(+0.46%)
Jan 09, 2023 34.54 34.67 34.41 34.49 725,009 +0.08(+0.23%)
Jan 06, 2023 34.10 34.44 34.05 34.41 517,182 +0.36(+1.06%)
Jan 05, 2023 34.15 34.15 33.86 34.05 586,963 -0.17(-0.50%)
Jan 04, 2023 33.88 34.38 33.88 34.22 621,000 +0.45(+1.33%)
Jan 03, 2023 33.76 33.97 33.58 33.77 686,402 +0.20(+0.60%)
Dec 30, 2022 33.57 0 -0.23(-0.68%)
Dec 29, 2022 33.53 33.82 33.45 33.80 578,961 +0.42(+1.26%)
Dec 28, 2022 33.73 33.76 33.31 33.38 640,559 -0.47(-1.39%)
Dec 23, 2022 33.85 0 +0.20(+0.59%)
Dec 22, 2022 33.69 33.71 33.28 33.65 731,065 -0.19(-0.56%)
Dec 21, 2022 33.75 34.00 33.75 33.84 815,204 +0.33(+0.98%)
Dec 20, 2022 33.26 33.72 33.02 33.51 597,751 +0.34(+1.03%)
Dec 19, 2022 33.51 33.69 33.01 33.17 1,031,824 -0.30(-0.90%)
Dec 16, 2022 33.32 33.65 33.32 33.47 547,325 -0.12(-0.36%)
Dec 15, 2022 33.21 33.75 33.21 33.59 867,252 -0.34(-1.00%)
Dec 14, 2022 34.15 34.30 33.89 33.93 1,097,205 -0.27(-0.79%)
Dec 13, 2022 34.89 35.00 34.06 34.20 2,033,521 -0.56(-1.61%)
Dec 12, 2022 34.81 34.81 34.43 34.76 1,237,084 -0.11(-0.32%)
Dec 09, 2022 34.59 34.95 34.59 34.87 415,953 +0.21(+0.61%)
Dec 08, 2022 34.93 34.93 34.53 34.66 838,883 -0.19(-0.55%)
Dec 07, 2022 34.95 35.11 34.80 34.85 647,105 -0.15(-0.43%)
Dec 06, 2022 35.27 35.35 34.72 35.00 4,791,046 -0.29(-0.82%)
Dec 05, 2022 35.53 35.62 35.13 35.29 682,891 -0.38(-1.07%)
Dec 02, 2022 35.47 35.80 35.46 35.67 540,659 -0.05(-0.14%)
Dec 01, 2022 35.87 35.91 35.54 35.72 810,286 -0.18(-0.50%)
Nov 30, 2022 35.80 35.95 35.34 35.90 2,091,608 -0.06(-0.17%)
Nov 29, 2022 35.94 36.01 35.68 35.96 691,647 -0.04(-0.11%)
Nov 28, 2022 36.27 36.49 35.88 36.00 911,486 -0.54(-1.48%)
Nov 25, 2022 36.51 36.70 36.51 36.54 252,108 +0.03(+0.08%)
Nov 24, 2022 36.50 36.67 36.44 36.51 181,924 +0.02(+0.05%)
Nov 23, 2022 36.38 36.58 36.29 36.49 408,415 +0.14(+0.39%)
Nov 22, 2022 36.10 36.42 36.04 36.35 676,257 +0.32(+0.89%)
Nov 21, 2022 35.91 36.04 35.81 36.03 519,462 +0.11(+0.31%)
Nov 18, 2022 35.87 36.06 35.86 35.92 1,135,096 +0.24(+0.67%)
Nov 17, 2022 35.33 35.70 35.33 35.68 502,500 +0.04(+0.11%)
Nov 16, 2022 35.69 35.69 35.47 35.64 470,831 -0.05(-0.14%)
Nov 15, 2022 35.97 36.00 35.48 35.69 721,516 -0.02(-0.06%)
Nov 14, 2022 35.85 35.91 35.69 35.71 641,962 -0.16(-0.45%)
Nov 11, 2022 35.92 35.94 35.57 35.87 726,136 +0.13(+0.36%)
Nov 10, 2022 35.37 35.88 35.35 35.74 1,975,573 +1.00(+2.88%)
Nov 09, 2022 34.89 34.95 34.69 34.74 1,015,232 -0.29(-0.83%)
Nov 08, 2022 34.95 35.20 34.93 35.03 775,225 +0.09(+0.26%)
Nov 07, 2022 34.89 35.03 34.77 34.94 615,139 +0.19(+0.55%)
Nov 04, 2022 34.45 34.79 34.45 34.75 1,010,367 +0.64(+1.88%)
Nov 03, 2022 34.06 34.24 33.95 34.11 1,024,534 -0.18(-0.52%)
Nov 02, 2022 34.46 34.23 34.29 1,174,650 -0.18(-0.52%)
Nov 01, 2022 34.90 34.90 34.33 34.47 307,813 +0.02(+0.06%)
Oct 31, 2022 34.42 34.66 34.36 34.45 553,369 +0.00(+0.00%)
Oct 28, 2022 34.21 34.53 34.19 34.45 590,917 +0.31(+0.91%)
Oct 27, 2022 34.21 34.42 34.04 34.14 534,432 -0.04(-0.12%)
Oct 26, 2022 33.93 34.50 33.89 34.18 1,023,236 +0.15(+0.44%)
Oct 25, 2022 33.53 34.10 33.53 34.03 423,649 +0.29(+0.86%)
Oct 24, 2022 33.81 33.88 33.62 33.74 647,174 +0.12(+0.36%)
Oct 21, 2022 33.00 33.67 32.94 33.62 1,124,476 +0.55(+1.66%)
Oct 20, 2022 33.31 33.53 32.97 33.07 720,002 -0.34(-1.02%)
Oct 19, 2022 33.68 33.68 33.15 33.41 820,443 -0.46(-1.36%)
Oct 18, 2022 34.01 34.11 33.72 33.87 819,420 +0.31(+0.92%)
Oct 17, 2022 33.47 33.68 33.45 33.56 933,506 +0.56(+1.70%)
Oct 14, 2022 33.24 33.47 32.94 33.00 1,721,130 -0.03(-0.09%)
Oct 13, 2022 31.78 33.18 31.52 33.03 1,660,952 +0.94(+2.93%)
Oct 12, 2022 31.85 32.25 31.79 32.09 529,816 +0.22(+0.69%)
Oct 11, 2022 32.38 32.38 31.81 31.87 1,125,126 -0.78(-2.39%)
Oct 07, 2022 32.65 0 -0.73(-2.19%)
Oct 06, 2022 34.20 34.20 33.24 33.38 2,240,060 -0.90(-2.63%)
Oct 05, 2022 34.25 34.34 34.05 34.28 931,780 -0.26(-0.75%)
Oct 04, 2022 34.23 34.74 34.23 34.54 1,489,118 +0.72(+2.13%)
Oct 03, 2022 33.50 34.01 33.37 33.82 1,237,465 +0.51(+1.53%)
Sep 30, 2022 33.36 33.74 33.28 33.31 487,682 -0.03(-0.09%)
Sep 29, 2022 33.47 33.49 33.04 33.34 1,173,432 -0.33(-0.98%)
Sep 28, 2022 33.07 33.83 32.98 33.67 1,001,569 +0.33(+0.99%)
Sep 27, 2022 33.77 33.77 33.19 33.34 1,027,371 -0.26(-0.77%)
Sep 26, 2022 33.50 33.74 33.35 33.60 830,458 +0.00(+0.00%)
Sep 23, 2022 33.86 33.87 33.27 33.60 1,420,994 -0.59(-1.73%)
Sep 22, 2022 34.47 34.53 34.15 34.19 691,476 -0.17(-0.49%)
Sep 21, 2022 34.92 34.92 34.36 34.36 999,471 -0.43(-1.24%)
Sep 20, 2022 35.00 35.00 34.53 34.79 826,090 -0.28(-0.80%)
Sep 19, 2022 34.66 35.11 34.58 35.07 445,008 +0.19(+0.54%)
Sep 16, 2022 34.84 34.98 34.70 34.88 974,111 -0.27(-0.77%)
Sep 15, 2022 34.95 35.41 34.91 35.15 951,368 +0.16(+0.46%)
Sep 14, 2022 35.04 35.14 34.85 34.99 639,492 +0.05(+0.14%)
Sep 13, 2022 35.05 35.20 34.81 34.94 930,611 -0.61(-1.72%)
Sep 12, 2022 35.44 35.68 35.39 35.55 888,598 +0.34(+0.97%)
Sep 09, 2022 34.91 35.27 34.87 35.21 1,247,911 +0.63(+1.82%)
Sep 08, 2022 33.79 34.58 33.75 34.58 1,558,134 +0.66(+1.95%)
Sep 07, 2022 33.54 33.99 33.42 33.92 707,842 +0.26(+0.77%)
Sep 06, 2022 34.03 34.03 33.51 33.66 1,064,261 -0.27(-0.80%)
Sep 02, 2022 33.93 0 +0.19(+0.56%)
Sep 01, 2022 33.78 33.78 33.34 33.74 1,006,099 -0.16(-0.47%)
Aug 31, 2022 34.45 34.45 33.90 33.90 612,049 -0.55(-1.60%)
Aug 30, 2022 34.89 34.89 34.38 34.45 1,067,348 -0.46(-1.32%)
Aug 29, 2022 35.00 35.00 34.70 34.91 838,966 -0.34(-0.96%)
Aug 26, 2022 35.57 35.72 35.15 35.25 869,470 -0.21(-0.59%)
Aug 25, 2022 35.39 35.78 35.38 35.46 594,322 +0.18(+0.51%)
Aug 24, 2022 35.52 35.56 35.20 35.28 1,499,150 -0.55(-1.54%)
Aug 23, 2022 36.03 36.07 35.78 35.83 1,408,488 -0.47(-1.29%)
Aug 22, 2022 36.42 36.42 36.13 36.30 1,096,632 -0.46(-1.25%)
Aug 19, 2022 36.87 36.91 36.60 36.76 1,782,798 -0.27(-0.73%)
Aug 18, 2022 36.99 37.13 36.88 37.03 778,551 +0.08(+0.22%)
Aug 17, 2022 36.81 36.97 36.75 36.95 886,096 -0.03(-0.08%)
Aug 16, 2022 36.58 37.06 36.57 36.98 1,667,858 +0.40(+1.09%)
Aug 15, 2022 36.39 36.60 36.21 36.58 674,220 +0.19(+0.52%)
Aug 12, 2022 36.24 36.45 36.10 36.39 615,621 +0.36(+1.00%)
Aug 11, 2022 35.92 36.11 35.91 36.03 767,887 +0.32(+0.90%)
Aug 10, 2022 35.48 35.83 35.39 35.71 758,872 +0.60(+1.71%)
Aug 09, 2022 35.28 35.28 35.00 35.11 568,713 -0.18(-0.51%)
Aug 08, 2022 35.51 35.55 35.22 35.29 761,201 -0.18(-0.51%)
Aug 05, 2022 35.28 35.47 35.19 35.47 1,164,891 +0.19(+0.54%)
Aug 04, 2022 35.39 35.41 35.12 35.28 579,706 -0.10(-0.28%)
Aug 03, 2022 35.21 35.52 35.10 35.38 1,002,036 +0.34(+0.97%)
Aug 02, 2022 34.97 35.16 34.76 35.04 1,104,280 -0.15(-0.43%)
Jul 29, 2022 35.19 0 +0.32(+0.92%)
Jul 28, 2022 34.74 34.91 34.53 34.87 552,286 +0.17(+0.49%)
Jul 27, 2022 34.48 34.83 34.37 34.70 861,915 +0.24(+0.70%)
Jul 26, 2022 34.70 34.85 34.39 34.46 671,468 -0.30(-0.86%)
Jul 25, 2022 34.51 34.91 34.51 34.76 560,856 +0.24(+0.70%)
Jul 22, 2022 34.54 34.73 34.34 34.52 408,321 -0.02(-0.06%)
Jul 21, 2022 34.45 34.56 34.21 34.54 442,703 +0.10(+0.29%)
Jul 20, 2022 34.43 34.46 34.13 34.44 636,078 +0.18(+0.53%)
Jul 19, 2022 33.71 34.31 33.71 34.26 1,401,263 +0.86(+2.57%)
Jul 18, 2022 33.36 33.70 33.30 33.40 941,446 +0.44(+1.33%)
Jul 15, 2022 33.13 33.15 32.78 32.96 732,277 +0.12(+0.37%)
Jul 14, 2022 33.70 33.72 32.78 32.84 2,665,261 -1.22(-3.58%)
Jul 13, 2022 34.20 34.30 33.72 34.06 1,718,024 -0.43(-1.25%)
Jul 12, 2022 34.44 34.72 34.38 34.49 515,315 -0.12(-0.35%)
Jul 11, 2022 34.82 34.82 34.50 34.61 811,654 -0.22(-0.63%)
Jul 08, 2022 34.74 34.95 34.60 34.83 605,707 +0.12(+0.35%)
Jul 07, 2022 34.40 34.87 34.40 34.71 828,583 +0.48(+1.40%)
Jul 06, 2022 34.19 34.28 33.85 34.23 845,897 +0.03(+0.09%)
Jul 05, 2022 34.15 34.31 33.70 34.20 1,600,548 -0.19(-0.55%)
Jul 04, 2022 34.30 34.62 34.30 34.39 490,338 +0.15(+0.44%)
Jun 30, 2022 34.24 0 -0.20(-0.58%)
Jun 29, 2022 34.44 34.63 34.21 34.44 851,350 +0.00(+0.00%)
Jun 28, 2022 34.54 34.94 34.26 34.44 637,901 -0.08(-0.23%)
Jun 27, 2022 34.34 34.60 34.18 34.52 651,484 +0.34(+0.99%)
Jun 24, 2022 34.14 34.40 34.03 34.18 834,235 +0.24(+0.71%)
Jun 23, 2022 34.96 34.96 33.87 33.94 2,028,676 -1.02(-2.92%)
Jun 22, 2022 35.12 35.17 34.93 34.96 1,605,103 -0.52(-1.47%)
Jun 21, 2022 35.70 35.70 35.42 35.48 544,581 -0.02(-0.06%)
Jun 20, 2022 35.05 35.52 35.03 35.50 549,119 +0.61(+1.75%)
Jun 17, 2022 34.91 35.31 34.74 34.89 804,435 -0.02(-0.06%)
Jun 16, 2022 35.38 35.42 34.77 34.91 1,307,141 -0.99(-2.76%)
Jun 15, 2022 35.89 36.21 35.51 35.90 1,143,821 +0.18(+0.50%)
Jun 14, 2022 36.06 36.17 35.54 35.72 1,003,019 -0.30(-0.83%)
Jun 13, 2022 36.04 36.18 35.87 36.02 969,642 -0.67(-1.83%)
Jun 10, 2022 36.96 37.01 36.54 36.69 1,569,898 -0.71(-1.90%)
Jun 09, 2022 37.83 37.92 37.40 37.40 516,388 -0.54(-1.42%)
Jun 08, 2022 38.13 38.13 37.75 37.94 800,101 -0.30(-0.78%)
Jun 07, 2022 38.05 38.30 38.05 38.24 351,410 +0.02(+0.05%)
Jun 06, 2022 38.41 38.55 38.18 38.22 405,582 +0.02(+0.05%)
Jun 03, 2022 38.29 38.40 38.10 38.20 567,142 -0.34(-0.88%)
Jun 02, 2022 38.19 38.56 38.04 38.54 723,697 +0.26(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.