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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201944.5444.5743.9044.0844.0824,500
Sep 16, 201944.2444.9244.0244.5444.5456,600
Sep 13, 201942.5942.6942.4242.6042.6011,100
Sep 12, 201942.0442.5341.8542.5042.5026,600
Sep 11, 201942.5842.7642.2042.3342.3319,300
Sep 10, 201942.0142.5442.0142.3442.348,600
Sep 09, 201941.6942.1441.6941.9341.936,100
Sep 06, 201941.4741.4741.1641.4741.477,100
Sep 05, 201941.2541.7241.2541.5941.5917,300
Sep 04, 201941.2141.4940.9640.9640.969,000
Sep 03, 201940.4440.7240.3340.7240.7233,000
Aug 30, 201941.0041.0040.6340.7940.7911,600
Aug 29, 201940.5940.9740.5940.8840.8816,200
Aug 28, 201939.7040.2439.6140.1940.1913,700
Aug 27, 201939.6339.6739.2739.5139.5110,100
Aug 26, 201939.7439.8939.5039.5039.5014,800
Aug 23, 201940.0540.1439.4839.4839.488,000
Aug 22, 201940.6840.7640.3140.3140.315,800
Aug 21, 201940.4640.8040.4640.6540.6516,800
Aug 20, 201940.4640.4640.1740.2740.274,200
Aug 19, 201940.3040.5540.2340.5540.557,200
Aug 16, 201939.8940.0139.7739.9139.9111,600
Aug 15, 201939.5439.6639.3439.6139.6114,800
Aug 14, 201940.2440.3639.6239.6939.6923,800
Aug 13, 201940.2040.9840.2040.8140.8120,000
Aug 12, 201940.4540.4740.3040.4340.4315,700
Aug 09, 201940.5940.8640.4640.6540.6540,800
Aug 08, 201939.9540.6539.9540.4140.4123,900
Aug 07, 201939.4539.9539.3239.8139.8139,800
Aug 06, 201940.0040.0039.2639.8039.8016,900
Aug 02, 201941.2741.5040.5240.6340.6327,100
Aug 01, 201941.5241.5240.8541.1941.1916,300
Jul 31, 201941.7042.1441.5841.7841.7826,400
Jul 30, 201940.8841.6540.7241.5541.5523,000
Jul 29, 201941.6041.6040.9440.9840.989,000
Jul 26, 201941.9941.9941.5141.5141.515,100
Jul 25, 201942.9342.9341.8041.8041.8013,200
Jul 24, 201943.0843.0842.7042.7742.779,400
Jul 23, 201943.2143.3043.1343.1643.161,700
Jul 22, 201942.8643.0642.8643.0643.063,500
Jul 19, 201942.5342.7742.4342.7742.773,600
Jul 18, 201942.7242.7242.2642.4242.4211,200
Jul 17, 201943.3243.3242.8342.8642.866,900
Jul 16, 201943.4043.5342.9243.2343.239,300
Jul 15, 201943.5843.6943.4243.4943.495,100
Jul 12, 201943.6143.6143.4443.5143.512,100
Jul 11, 201943.6543.6643.3343.6043.6015,600
Jul 10, 201943.1043.5643.1043.4243.4215,600
Jul 09, 201942.1642.8142.0442.8142.819,200
Jul 08, 201942.3042.3642.2742.2742.273,900
Jul 05, 201942.3342.4242.1042.3542.354,500
Jul 04, 201942.3242.4442.2942.4442.44600
Jul 03, 201941.9742.3041.7742.3042.303,600
Jul 02, 201942.4142.4141.8241.8641.863,300
Jun 28, 201941.9142.0241.8442.0242.021,900
Jun 27, 201942.2542.2541.8541.8641.8618,900
Jun 26, 201942.1142.4242.1142.2842.284,200
Jun 26, 20190.35 Dividend
Jun 25, 201942.2742.4842.2542.3341.9814,600
Jun 24, 201942.6042.6042.3942.4142.0613,900
Jun 21, 201943.0143.0142.6142.6542.3015,700
Jun 20, 201942.8143.2042.8142.9442.5824,700
Jun 19, 201942.6242.6842.4142.4142.067,200
Jun 18, 201942.4042.6842.3642.5342.1815,300
Jun 17, 201941.6442.1341.6142.0941.7413,200
Jun 14, 201941.8341.8341.5641.7241.388,300
Jun 13, 201941.7341.7941.6041.7841.4315,500
Jun 12, 201941.8541.8541.3341.4141.0716,000
Jun 11, 201942.1842.2941.9642.1341.7813,100
Jun 10, 201942.2642.2641.6741.9941.6422,700
Jun 07, 201941.9442.1141.8042.0941.747,900
Jun 06, 201941.8542.0241.6441.9241.5739,100
Jun 05, 201942.5742.5741.7641.8041.4513,600
Jun 04, 201942.5042.5042.1942.4942.147,700
Jun 03, 201942.9243.0042.1542.3041.9513,700
May 31, 201942.5042.7842.5042.7442.3911,500
May 30, 201943.6243.6543.0343.0342.6722,500
May 29, 201943.1043.5443.0043.5443.1812,900
May 28, 201943.6643.6643.5243.5243.164,600
May 27, 201943.1243.6843.1243.5943.231,600
May 24, 201943.3143.3142.9243.1742.8110,000
May 23, 201943.6443.6642.7543.0642.7024,800
May 22, 201944.7244.7244.1544.3143.949,500
May 21, 201944.6944.9344.6544.9144.546,800
May 17, 201945.0745.1844.7944.8044.432,000
May 16, 201945.0045.3244.9144.9544.5811,800
May 15, 201944.1744.9344.1744.6644.2922,600
May 14, 201944.0344.5344.0344.5044.134,700
May 13, 201944.2644.3143.6043.7843.4235,100
May 10, 201944.4544.5143.7844.3243.9555,400
May 09, 201944.4444.6044.0844.5444.1731,600
May 08, 201944.5244.8544.5244.6844.3113,800
May 07, 201944.1044.1843.7644.1843.8118,600
May 06, 201943.8344.5243.8344.4944.1237,900
May 03, 201944.3844.4244.1444.3744.0036,700
May 02, 201944.6444.6444.1244.1243.7625,600
May 01, 201945.6345.6344.9444.9444.5716,200
Apr 30, 201946.5846.5845.7045.7545.376,000
Apr 29, 201946.3446.4946.0746.3345.9583,300
Apr 26, 201946.6846.6845.9146.3345.9514,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...