ZUT.TO - BMO Equal Weight Utilities Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201918.0418.0718.0318.0618.063,100
May 16, 201918.0818.1218.0618.0718.0740,300
May 15, 201918.1118.1618.1018.1318.1316,300
May 14, 201918.1018.1918.1018.1618.1626,000
May 13, 201917.9618.0617.9618.0618.065,100
May 10, 201918.0518.0717.9918.0718.075,200
May 09, 201918.0618.1318.0618.0818.0810,400
May 08, 201918.1318.1318.0918.1018.105,500
May 07, 201918.0818.1218.0818.1218.128,000
May 06, 201918.0318.1218.0318.1218.121,900
May 03, 201918.0618.1218.0618.1018.105,100
May 02, 201918.1218.1218.0518.0518.0512,500
May 01, 201918.1218.1418.0918.0918.0910,800
Apr 30, 201918.0818.1218.0418.1218.1235,100
Apr 29, 201918.1918.1918.0918.0918.098,700
Apr 26, 201918.1518.2018.1318.2018.2017,700
Apr 26, 20190.067 Dividend
Apr 25, 201918.1918.2018.1018.2018.1313,700
Apr 24, 201918.2218.2218.1618.1618.095,800
Apr 23, 201918.2218.2618.2018.2618.195,900
Apr 22, 201918.2618.2718.2218.2218.154,900
Apr 18, 201918.0118.2818.0118.2318.1633,000
Apr 17, 201918.2718.2718.1218.2218.1557,800
Apr 16, 201918.3718.3718.2618.2618.1913,100
Apr 15, 201918.2718.3218.2618.2918.229,100
Apr 12, 201918.2818.2818.2218.2518.1818,500
Apr 11, 201918.2218.2718.2218.2618.192,700
Apr 10, 201918.2518.3118.2518.2718.207,100
Apr 09, 201918.2718.3118.2518.2518.183,300
Apr 08, 201918.2818.2918.2018.2918.2217,300
Apr 05, 201918.2018.2518.2018.2518.187,900
Apr 04, 201918.2518.2518.1918.2018.134,000
Apr 03, 201918.1418.2018.0518.2018.135,500
Apr 02, 201918.0918.1418.0718.1218.055,500
Apr 01, 201918.1018.1018.0018.0918.0217,700
Mar 29, 201918.1418.1418.0518.0918.0212,900
Mar 28, 201918.1718.2418.1218.1318.0619,900
Mar 27, 201918.0718.1618.0318.1618.0910,100
Mar 27, 20190.067 Dividend
Mar 26, 201918.1518.1718.0818.1418.0119,200
Mar 25, 201918.0518.0918.0418.0917.967,500
Mar 22, 201917.9418.0617.9418.0417.91124,600
Mar 21, 201917.8718.0017.8717.9617.8316,800
Mar 20, 201917.7717.9017.7517.8717.7452,100
Mar 19, 201917.8317.8417.7617.7817.65301,700
Mar 18, 201917.9818.0017.9117.9417.8118,900
Mar 15, 201917.9318.0017.9117.9317.8016,300
Mar 14, 201917.9017.9317.8817.8917.7611,000
Mar 13, 201917.9217.9217.8517.8917.7611,200
Mar 12, 201917.7317.9317.7317.8717.7418,400
Mar 11, 201917.6517.7517.6517.7117.5817,900
Mar 08, 201917.6317.6617.6017.6417.516,500
Mar 07, 201917.6617.7017.6117.6717.5415,000
Mar 06, 201917.4117.6517.4117.6217.4923,900
Mar 05, 201917.4817.4817.4117.4217.2923,200
Mar 04, 201917.4317.4817.3517.4517.3215,300
Mar 01, 201917.4017.4417.3917.3917.2616,600
Feb 28, 201917.2717.4217.2317.3617.2322,300
Feb 27, 201917.1517.2817.0517.2517.1213,500
Feb 26, 201917.0517.1817.0317.1817.0515,800
Feb 26, 20190.067 Dividend
Feb 25, 201917.1217.1217.0517.0816.8920,500
Feb 22, 201917.0117.0816.9817.0716.887,300
Feb 21, 201917.0317.1217.0117.0916.904,300
Feb 20, 201917.0417.0717.0217.0516.868,000
Feb 19, 201916.9917.0316.9517.0216.8313,000
Feb 15, 201917.0317.0316.9416.9516.763,500
Feb 14, 201916.9217.0016.9216.9816.796,700
Feb 13, 201916.9016.9216.8516.9216.734,500
Feb 12, 201917.0817.0816.9216.9416.7510,300
Feb 11, 201917.1517.1516.9817.0416.859,200
Feb 08, 201917.0117.1216.9517.1116.928,000
Feb 07, 201917.1617.1616.9917.0216.837,700
Feb 06, 201917.0917.2017.0817.1516.966,800
Feb 05, 201917.0217.1017.0217.0816.8913,500
Feb 04, 201916.8817.0016.8816.9816.7921,100
Feb 01, 201916.8116.9016.8116.8616.675,800
Jan 31, 201916.8216.8816.7516.8416.6511,200
Jan 30, 201916.8716.8716.7616.8016.616,800
Jan 29, 201916.7916.8716.7916.8716.6811,300
Jan 29, 20190.067 Dividend
Jan 28, 201916.8816.8916.8416.8516.596,500
Jan 25, 201916.7716.8816.7216.8716.617,600
Jan 24, 201916.6616.7516.6416.7516.507,300
Jan 23, 201916.6316.6816.5516.6316.387,600
Jan 22, 201916.6016.6316.5116.5916.3411,500
Jan 21, 201916.5816.5816.4916.5416.2926,300
Jan 18, 201916.5116.5716.4216.5716.3237,800
Jan 17, 201916.3616.5116.3616.4516.2015,400
Jan 16, 201916.3716.4016.2816.3316.088,700
Jan 15, 201916.2816.3216.2516.3116.065,800
Jan 14, 201916.3016.3016.1616.2716.0251,000
Jan 11, 201916.3416.3516.3016.3116.0610,800
Jan 10, 201916.1516.3216.1016.3216.0742,400
Jan 09, 201916.0616.1315.9016.1315.8917,400
Jan 08, 201915.8216.0315.8216.0315.7914,300
Jan 07, 201915.7415.7815.6315.7815.546,800
Jan 04, 201915.6315.6815.6115.6815.448,400
Jan 03, 201915.6215.6715.5215.6315.396,700
Jan 02, 201915.5215.6315.4915.6015.369,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...