ZUT.TO - BMO Equal Weight Utilities Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201918.8618.8618.7618.7918.792,752
Jul 12, 201918.9418.9418.7818.8518.857,900
Jul 11, 201918.9519.0318.9518.9818.9814,200
Jul 10, 201918.8718.9918.8718.9518.957,100
Jul 09, 201918.8018.9018.8018.8618.8612,200
Jul 08, 201918.8618.8718.7818.8718.878,600
Jul 05, 201918.8318.8518.7518.8418.849,100
Jul 04, 201918.8318.8418.8018.8218.825,000
Jul 03, 201918.7618.9818.7618.8318.839,800
Jul 02, 201918.7218.8018.6918.7718.7729,800
Jun 28, 201918.5118.6718.5118.6618.662,100
Jun 27, 201918.5118.5118.3718.4818.4815,400
Jun 26, 201918.6918.6918.4618.4818.486,700
Jun 26, 20190.067 Dividend
Jun 25, 201918.8318.8318.7318.7318.664,000
Jun 24, 201918.9418.9418.7918.8018.7315,500
Jun 21, 201918.9118.9618.8618.8618.7944,300
Jun 20, 201918.8818.9418.8618.9318.862,600
Jun 19, 201918.7918.8818.7518.8818.817,200
Jun 18, 201918.8318.8318.7918.7918.725,100
Jun 17, 201918.8218.8818.7518.7818.719,100
Jun 14, 201918.7618.8518.7618.8318.768,800
Jun 13, 201918.7818.8118.7418.7418.679,100
Jun 12, 201918.6618.8218.6618.7218.6514,500
Jun 11, 201918.6018.6618.6018.6618.593,200
Jun 10, 201918.6918.7318.6418.7318.667,600
Jun 07, 201918.6318.7518.6318.6818.6114,800
Jun 06, 201918.4718.6318.4718.6318.5612,900
Jun 05, 201918.2718.4418.2718.3918.3212,400
Jun 04, 201918.1918.2418.1918.2418.172,800
Jun 03, 201918.2418.2518.2018.2418.1719,200
May 31, 201918.0518.1918.0518.1918.123,300
May 30, 201918.1618.2118.1018.1018.047,500
May 29, 201918.2518.2518.1318.1518.091,900
May 29, 20190.067 Dividend
May 28, 201918.2318.3318.2318.3218.1916,800
May 27, 201918.1518.2418.1518.2218.094,100
May 24, 201918.1618.2018.1618.1818.0511,100
May 23, 201918.1718.1818.1018.1017.9721,200
May 22, 201918.1318.2118.1318.1818.0516,000
May 21, 201918.1018.2218.0918.1217.9910,200
May 17, 201918.0418.0718.0318.0617.933,100
May 16, 201918.0818.1218.0618.0717.9440,300
May 15, 201918.1118.1618.1018.1318.0016,300
May 14, 201918.1018.1918.1018.1618.0326,000
May 13, 201917.9618.0617.9618.0617.935,100
May 10, 201918.0518.0717.9918.0717.945,200
May 09, 201918.0618.1318.0618.0817.9510,400
May 08, 201918.1318.1318.0918.1017.975,500
May 07, 201918.0818.1218.0818.1217.998,000
May 06, 201918.0318.1218.0318.1217.991,900
May 03, 201918.0618.1218.0618.1017.975,100
May 02, 201918.1218.1218.0518.0517.9212,500
May 01, 201918.1218.1418.0918.0917.9610,800
Apr 30, 201918.0818.1218.0418.1217.9935,100
Apr 29, 201918.1918.1918.0918.0917.968,700
Apr 26, 201918.1518.2018.1318.2018.0717,700
Apr 26, 20190.067 Dividend
Apr 25, 201918.1918.2018.1018.2018.0013,700
Apr 24, 201918.2218.2218.1618.1617.965,800
Apr 23, 201918.2218.2618.2018.2618.065,900
Apr 22, 201918.2618.2718.2218.2218.024,900
Apr 18, 201918.0118.2818.0118.2318.0333,000
Apr 17, 201918.2718.2718.1218.2218.0257,800
Apr 16, 201918.3718.3718.2618.2618.0613,100
Apr 15, 201918.2718.3218.2618.2918.099,100
Apr 12, 201918.2818.2818.2218.2518.0518,500
Apr 11, 201918.2218.2718.2218.2618.062,700
Apr 10, 201918.2518.3118.2518.2718.077,100
Apr 09, 201918.2718.3118.2518.2518.053,300
Apr 08, 201918.2818.2918.2018.2918.0917,300
Apr 05, 201918.2018.2518.2018.2518.057,900
Apr 04, 201918.2518.2518.1918.2018.004,000
Apr 03, 201918.1418.2018.0518.2018.005,500
Apr 02, 201918.0918.1418.0718.1217.925,500
Apr 01, 201918.1018.1018.0018.0917.8917,700
Mar 29, 201918.1418.1418.0518.0917.8912,900
Mar 28, 201918.1718.2418.1218.1317.9319,900
Mar 27, 201918.0718.1618.0318.1617.9610,100
Mar 27, 20190.067 Dividend
Mar 26, 201918.1518.1718.0818.1417.8819,200
Mar 25, 201918.0518.0918.0418.0917.837,500
Mar 22, 201917.9418.0617.9418.0417.78124,600
Mar 21, 201917.8718.0017.8717.9617.7016,800
Mar 20, 201917.7717.9017.7517.8717.6152,100
Mar 19, 201917.8317.8417.7617.7817.52301,700
Mar 18, 201917.9818.0017.9117.9417.6818,900
Mar 15, 201917.9318.0017.9117.9317.6716,300
Mar 14, 201917.9017.9317.8817.8917.6311,000
Mar 13, 201917.9217.9217.8517.8917.6311,200
Mar 12, 201917.7317.9317.7317.8717.6118,400
Mar 11, 201917.6517.7517.6517.7117.4517,900
Mar 08, 201917.6317.6617.6017.6417.386,500
Mar 07, 201917.6617.7017.6117.6717.4115,000
Mar 06, 201917.4117.6517.4117.6217.3623,900
Mar 05, 201917.4817.4817.4117.4217.1723,200
Mar 04, 201917.4317.4817.3517.4517.2015,300
Mar 01, 201917.4017.4417.3917.3917.1416,600
Feb 28, 201917.2717.4217.2317.3617.1122,300
Feb 27, 201917.1517.2817.0517.2517.0013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...