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 (%)
Sep 30, 2020 25.10 25.28 24.94 25.00 381,240 -0.08(-0.32%)
Sep 29, 2020 25.37 25.38 24.96 25.08 438,224 -0.34(-1.34%)
Sep 28, 2020 25.28 25.55 25.26 25.42 411,879 +0.39(+1.56%)
Sep 25, 2020 24.86 25.06 24.75 25.03 1,010,784 +0.05(+0.20%)
Sep 24, 2020 24.82 25.14 24.75 24.98 587,639 +0.03(+0.12%)
Sep 23, 2020 25.30 25.41 24.88 24.95 390,654 -0.15(-0.60%)
Sep 22, 2020 25.23 25.43 25.04 25.10 581,787 -0.11(-0.44%)
Sep 21, 2020 25.03 25.21 24.82 25.21 621,341 -0.30(-1.18%)
Sep 18, 2020 25.73 25.73 25.51 25.51 516,750 -0.22(-0.86%)
Sep 17, 2020 25.61 25.80 25.57 25.73 426,233 -0.05(-0.19%)
Sep 16, 2020 26.00 26.09 25.77 25.78 621,889 -0.23(-0.88%)
Sep 15, 2020 26.16 26.18 25.98 26.01 684,814 -0.03(-0.12%)
Sep 14, 2020 26.07 26.14 25.98 26.04 206,816 +0.06(+0.23%)
Sep 11, 2020 25.85 26.06 25.83 25.98 359,343 +0.15(+0.58%)
Sep 10, 2020 26.14 26.14 25.74 25.83 604,110 -0.24(-0.92%)
Sep 09, 2020 26.06 26.21 25.95 26.07 299,998 +0.24(+0.93%)
Sep 08, 2020 25.96 25.96 25.64 25.83 579,681 -0.21(-0.81%)
Sep 04, 2020 26.04 26.04 26.04 0 -0.14(-0.53%)
Sep 03, 2020 26.41 26.55 26.10 26.18 804,693 -0.16(-0.61%)
Sep 02, 2020 26.29 26.54 26.28 26.34 381,451 +0.10(+0.38%)
Sep 01, 2020 26.32 26.32 26.12 26.24 401,055 -0.12(-0.46%)
Aug 31, 2020 26.49 26.49 26.27 26.36 526,030 -0.15(-0.57%)
Aug 28, 2020 26.78 26.78 26.40 26.51 864,187 -0.14(-0.53%)
Aug 27, 2020 26.54 26.81 26.52 26.65 623,122 +0.09(+0.34%)
Aug 26, 2020 26.20 26.58 26.09 26.56 1,345,610 +0.66(+2.55%)
Aug 25, 2020 25.66 25.91 25.65 25.90 725,643 +0.36(+1.41%)
Aug 24, 2020 25.30 25.57 25.29 25.54 354,718 +0.39(+1.55%)
Aug 21, 2020 25.20 25.20 25.05 25.15 765,508 -0.05(-0.20%)
Aug 20, 2020 25.18 25.26 25.11 25.20 854,416 -0.09(-0.36%)
Aug 19, 2020 25.20 25.43 25.20 25.29 661,461 +0.07(+0.28%)
Aug 18, 2020 25.25 25.37 25.14 25.22 489,533 -0.12(-0.47%)
Aug 17, 2020 25.42 25.45 25.25 25.34 673,346 -0.10(-0.39%)
Aug 14, 2020 25.21 25.55 25.21 25.44 975,845 +0.05(+0.20%)
Aug 13, 2020 25.51 25.58 25.35 25.39 822,749 -0.20(-0.78%)
Aug 12, 2020 25.59 25.68 25.53 25.59 1,064,840 +0.25(+0.99%)
Aug 11, 2020 25.28 25.50 25.28 25.34 1,466,787 +0.27(+1.08%)
Aug 10, 2020 24.80 25.09 24.78 25.07 422,281 +0.30(+1.21%)
Aug 07, 2020 24.45 24.77 24.35 24.77 247,894 +0.31(+1.27%)
Aug 06, 2020 24.36 24.55 24.35 24.46 305,720 +0.07(+0.29%)
Aug 05, 2020 24.21 24.40 24.18 24.39 452,766 +0.25(+1.04%)
Aug 04, 2020 24.10 24.41 24.09 24.14 969,662 +0.05(+0.21%)
Jul 31, 2020 24.09 24.09 24.09 0 -0.26(-1.07%)
Jul 30, 2020 24.03 24.35 23.82 24.35 413,693 +0.08(+0.33%)
Jul 29, 2020 24.06 24.31 23.93 24.27 460,424 +0.11(+0.46%)
Jul 28, 2020 24.27 24.27 24.07 24.16 295,457 -0.11(-0.45%)
Jul 27, 2020 24.18 24.30 23.93 24.27 531,260 +0.03(+0.12%)
Jul 24, 2020 24.41 24.41 24.16 24.24 199,288 -0.20(-0.82%)
Jul 23, 2020 24.59 24.60 24.37 24.44 315,594 -0.12(-0.49%)
Jul 22, 2020 24.60 24.61 24.46 24.56 301,871 -0.08(-0.32%)
Jul 21, 2020 24.64 24.84 24.61 24.64 301,958 +0.13(+0.53%)
Jul 20, 2020 24.49 24.56 24.36 24.51 597,804 -0.11(-0.45%)
Jul 17, 2020 24.81 24.81 24.55 24.62 243,416 -0.06(-0.24%)
Jul 16, 2020 24.51 24.87 24.50 24.68 693,072 +0.00(+0.00%)
Jul 15, 2020 24.48 24.85 24.48 24.68 968,433 +0.39(+1.61%)
Jul 14, 2020 24.07 24.34 23.91 24.29 1,253,391 +0.18(+0.75%)
Jul 13, 2020 24.10 24.34 23.87 24.11 364,896 +0.13(+0.54%)
Jul 10, 2020 23.55 23.99 23.52 23.98 1,432,306 +0.49(+2.09%)
Jul 09, 2020 23.70 23.73 23.31 23.49 519,849 -0.28(-1.18%)
Jul 08, 2020 23.74 23.84 23.47 23.77 427,760 -0.01(-0.04%)
Jul 07, 2020 24.05 24.06 23.77 23.78 383,072 -0.43(-1.78%)
Jul 06, 2020 24.25 24.33 24.02 24.21 472,793 +0.26(+1.09%)
Jul 03, 2020 23.96 23.96 23.85 23.95 48,140 +0.04(+0.17%)
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.