ZEO.TO - BMO Equal Weight Oil & Gas Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201942.4042.6842.3642.5342.5315,300
Jun 17, 201941.6442.1341.6142.0942.0913,200
Jun 14, 201941.8341.8341.5641.7241.728,300
Jun 13, 201941.7341.7941.6041.7841.7815,500
Jun 12, 201941.8541.8541.3341.4141.4116,000
Jun 11, 201942.1842.2941.9642.1342.1313,100
Jun 10, 201942.2642.2641.6741.9941.9922,700
Jun 07, 201941.9442.1141.8042.0942.097,900
Jun 06, 201941.8542.0241.6441.9241.9239,100
Jun 05, 201942.5742.5741.7641.8041.8013,600
Jun 04, 201942.5042.5042.1942.4942.497,700
Jun 03, 201942.9243.0042.1542.3042.3013,700
May 31, 201942.5042.7842.5042.7442.7411,500
May 30, 201943.6243.6543.0343.0343.0322,500
May 29, 201943.1043.5443.0043.5443.5412,900
May 28, 201943.6643.6643.5243.5243.524,600
May 27, 201943.1243.6843.1243.5943.591,600
May 24, 201943.3143.3142.9243.1743.1710,000
May 23, 201943.6443.6642.7543.0643.0624,800
May 22, 201944.7244.7244.1544.3144.319,500
May 21, 201944.6944.9344.6544.9144.916,800
May 17, 201945.0745.1844.7944.8044.802,000
May 16, 201945.0045.3244.9144.9544.9511,800
May 15, 201944.1744.9344.1744.6644.6622,600
May 14, 201944.0344.5344.0344.5044.504,700
May 13, 201944.2644.3143.6043.7843.7835,100
May 10, 201944.4544.5143.7844.3244.3255,400
May 09, 201944.4444.6044.0844.5444.5431,600
May 08, 201944.5244.8544.5244.6844.6813,800
May 07, 201944.1044.1843.7644.1844.1818,600
May 06, 201943.8344.5243.8344.4944.4937,900
May 03, 201944.3844.4244.1444.3744.3736,700
May 02, 201944.6444.6444.1244.1244.1225,600
May 01, 201945.6345.6344.9444.9444.9416,200
Apr 30, 201946.5846.5845.7045.7545.756,000
Apr 29, 201946.3446.4946.0746.3346.3383,300
Apr 26, 201946.6846.6845.9146.3346.3314,000
Apr 25, 201947.2547.2547.0047.0547.057,400
Apr 24, 201948.0248.0247.1947.3247.324,600
Apr 23, 201947.4047.9147.4047.9147.919,600
Apr 22, 201947.1647.5147.1347.3447.3414,700
Apr 18, 201946.8446.9146.5846.8046.8050,600
Apr 17, 201946.6746.7946.4946.7646.7659,900
Apr 16, 201946.5246.5246.2546.4746.4721,600
Apr 15, 201946.5046.7346.4546.4646.4639,200
Apr 12, 201946.8046.8546.5446.5946.5911,800
Apr 11, 201946.0946.6046.0946.3546.3542,900
Apr 10, 201945.5946.2545.5946.1846.1815,500
Apr 09, 201945.5645.5645.1245.4445.4464,400
Apr 08, 201945.3845.7545.3845.6345.6347,400
Apr 05, 201944.7145.3644.7145.3645.3635,400
Apr 04, 201944.6044.6044.1144.5444.5454,100
Apr 03, 201945.0345.0744.2844.5344.5324,000
Apr 02, 201945.1345.1644.7844.9544.9524,600
Apr 01, 201944.9245.0044.7944.9944.996,100
Mar 29, 201944.9344.9344.3344.4944.4915,600
Mar 28, 201944.5644.6844.4444.6844.682,800
Mar 27, 201944.9444.9444.3944.4444.449,900
Mar 27, 20190.35 Dividend
Mar 26, 201944.7945.3844.7945.2544.9011,900
Mar 25, 201944.9244.9244.6144.6644.3110,800
Mar 22, 201945.8245.8245.0045.1744.8215,700
Mar 21, 201945.7146.2245.7146.1045.744,500
Mar 20, 201945.2546.0745.2445.8845.5332,200
Mar 19, 201945.9645.9845.3445.3444.9925,100
Mar 18, 201945.3345.8445.3245.7845.4321,300
Mar 15, 201945.4245.4245.0945.0944.744,400
Mar 14, 201945.3945.6345.2545.3044.9518,900
Mar 13, 201944.9745.3644.9745.2644.9120,000
Mar 12, 201944.6044.8744.6044.7244.3718,900
Mar 11, 201944.3144.7344.3144.4544.118,500
Mar 08, 201944.1444.1843.6044.1843.8426,100
Mar 07, 201944.7344.9544.6544.7944.447,400
Mar 06, 201944.7644.9944.6544.7044.357,400
Mar 05, 201944.9545.1344.7144.8244.4721,100
Mar 04, 201945.2345.2944.2544.7744.4235,700
Mar 01, 201945.0845.5145.0645.3144.9631,400
Feb 28, 201945.4145.4144.7344.8144.4676,900
Feb 27, 201945.2945.4445.0045.3545.0027,000
Feb 26, 201944.9145.2744.9145.1044.7531,400
Feb 25, 201944.4144.8844.4144.8144.4612,800
Feb 22, 201944.5744.8044.4944.4944.158,300
Feb 21, 201944.4444.4844.1144.1843.8415,500
Feb 20, 201944.2944.4944.2644.4644.1216,000
Feb 19, 201944.1144.4544.0144.3243.9817,400
Feb 15, 201943.6144.1043.6144.0843.7432,600
Feb 14, 201942.9443.4742.8243.2742.9460,300
Feb 13, 201942.3143.1042.1942.8542.52119,300
Feb 12, 201942.1442.2241.8742.1541.8237,000
Feb 11, 201941.5341.8241.3341.6841.3614,300
Feb 08, 201941.9541.9841.3941.5941.2713,100
Feb 07, 201942.6042.6041.6641.9541.6326,700
Feb 06, 201942.3442.8642.3042.6742.3432,800
Feb 05, 201942.4642.7542.4042.4342.1014,000
Feb 04, 201942.0942.5441.8942.5142.1845,600
Feb 01, 201942.7142.7142.0942.2241.8922,900
Jan 31, 201943.0843.2342.4542.5442.2140,300
Jan 30, 201942.8043.2042.6842.9142.58137,800
Jan 29, 201942.3542.7742.3542.6542.3258,500
Jan 28, 201941.8042.1641.6342.1141.78574,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...