ZIN.TO - BMO Equal Weight Industrials Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201928.6428.8328.6428.6828.68700
Dec 11, 201928.6628.6628.6628.6628.66100
Dec 10, 201928.7728.7728.7328.7628.763,400
Dec 09, 201928.7028.7028.6528.6528.65200
Dec 06, 201928.7428.7428.7428.7428.74100
Dec 05, 201928.6128.6128.5228.5228.521,000
Dec 04, 201928.5728.6128.5728.6028.603,600
Dec 03, 201928.8528.8528.8528.8528.85-
Dec 02, 201928.8528.8528.8528.8528.85300
Nov 29, 201929.0529.0529.0529.0529.05400
Nov 28, 201929.0529.0529.0529.0529.05200
Nov 27, 201929.0029.0229.0029.0229.02600
Nov 26, 201928.8728.8728.8728.8728.87-
Nov 25, 201928.8728.8728.8728.8728.87300
Nov 22, 201928.7628.7628.7428.7428.74300
Nov 21, 201928.7828.7828.7828.7828.78100
Nov 20, 201928.7828.7828.7828.7828.78500
Nov 19, 201929.0729.0729.0729.0729.07100
Nov 18, 201929.0729.0729.0729.0729.07-
Nov 15, 201929.0829.0829.0729.0729.07700
Nov 14, 201928.9228.9228.9228.9228.92400
Nov 13, 201928.8528.8528.8528.8528.85600
Nov 12, 201929.0729.0729.0729.0729.076,400
Nov 11, 201928.6828.6828.6828.6828.68100
Nov 08, 201928.6828.6828.6828.6828.68100
Nov 07, 201928.6028.6828.6028.6828.681,400
Nov 06, 201928.3328.3328.3328.3328.33-
Nov 05, 201928.3128.3328.3128.3328.331,100
Nov 04, 201927.9627.9627.9627.9627.96300
Nov 01, 201927.4327.4327.4327.4327.43100
Oct 31, 201927.4227.4327.4227.4327.43900
Oct 30, 201927.2627.2627.2627.2627.26200
Oct 29, 201926.9527.1126.9527.1127.112,500
Oct 28, 201927.1127.1127.0127.0127.01800
Oct 25, 201927.0027.0027.0027.0027.00800
Oct 24, 201926.9726.9726.9726.9726.971,500
Oct 23, 201926.9026.9126.9026.9126.911,100
Oct 22, 201926.9527.0026.9526.9726.971,700
Oct 21, 201926.7326.9226.7326.9226.92600
Oct 18, 201926.6926.6926.6726.6726.673,300
Oct 17, 201926.8226.8226.8226.8226.82100
Oct 16, 201926.7526.7526.7526.7526.75800
Oct 15, 201926.6926.7126.6926.7126.71400
Oct 11, 201926.6926.6926.6926.6926.69200
Oct 10, 201926.4126.4126.4126.4126.41-
Oct 09, 201926.4126.4126.4126.4126.41200
Oct 08, 201926.1726.1726.1626.1726.171,000
Oct 07, 201926.4926.5326.4626.4926.49800
Oct 04, 201926.4826.5326.4826.5326.53500
Oct 03, 201926.3226.3626.2726.3526.351,500
Oct 02, 201926.7426.7426.2726.3726.375,200
Oct 01, 201927.3427.3426.8026.8426.843,000
Sep 30, 201927.3427.3427.3427.3427.34200
Sep 27, 201927.2627.2627.2627.2627.26100
Sep 26, 201927.2327.2327.1927.1927.191,500
Sep 26, 20190.13 Dividend
Sep 25, 201927.3527.3527.3527.3527.22200
Sep 24, 201927.5127.5127.5127.5127.381,100
Sep 23, 201927.7227.7227.7227.7227.59300
Sep 20, 201927.9127.9127.9127.9127.78100
Sep 19, 201927.8927.9227.8927.9127.78300
Sep 18, 201927.8127.8127.8127.8127.68100
Sep 17, 201927.8127.8127.8127.8127.68100
Sep 16, 201927.8027.8127.8027.8127.68600
Sep 13, 201927.8927.9627.8927.9227.79800
Sep 12, 201927.7227.7227.7227.7227.59700
Sep 11, 201927.6427.6427.6427.6427.51100
Sep 10, 201927.4427.6527.4427.6427.51900
Sep 09, 201927.3927.3927.3927.3927.26100
Sep 06, 201927.3927.3927.3927.3927.26100
Sep 05, 201927.4527.4527.3327.3927.261,400
Sep 04, 201927.1127.1127.1127.1126.98400
Sep 03, 201927.1827.1826.8226.8226.697,900
Aug 30, 201927.2627.2627.2627.2627.13200
Aug 29, 201926.8926.8926.8926.8926.76-
Aug 28, 201926.7626.8926.7626.8926.76500
Aug 27, 201926.8226.8226.7926.7926.66300
Aug 26, 201926.7926.8226.7726.7826.651,100
Aug 23, 201927.2327.2626.8726.8726.743,400
Aug 22, 201927.2627.3127.2627.2927.161,800
Aug 21, 201927.2127.2127.2127.2127.08100
Aug 20, 201927.2127.2127.1827.2127.083,800
Aug 19, 201927.1427.3327.1427.3327.201,100
Aug 16, 201926.9426.9426.9426.9426.811,000
Aug 15, 201926.9526.9526.6626.7326.601,100
Aug 14, 201927.0227.0226.8926.8926.76700
Aug 13, 201927.3927.6027.3927.5227.39900
Aug 12, 201927.7027.7027.5127.5127.382,900
Aug 09, 201927.8227.8227.8227.8227.69300
Aug 08, 201927.7127.7127.7127.7127.58-
Aug 07, 201927.6427.7127.6127.7127.586,500
Aug 06, 201927.9227.9227.6527.7327.601,000
Aug 02, 201928.5028.5028.1928.2928.16500
Aug 01, 201928.7028.7028.7028.7028.56700
Jul 31, 201929.0229.0229.0229.0228.88300
Jul 30, 201929.0229.0229.0229.0228.88100
Jul 29, 201929.2629.2629.2629.2629.12300
Jul 26, 201929.2229.2229.2029.2029.06300
Jul 25, 201929.1329.1329.0429.0428.90300
Jul 24, 201928.8829.0228.8829.0228.88600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...