BMO Equal Weight Utilities Index ETF (TSX:ZUT)
Canada
· Delayed Price · Currency is CAD 25.24
-0.18 (-0.69%)
At close: Dec 5, 2025
TSX:ZUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.37 | 25.37 | 25.21 | 25.24 | 25.24 | -0.69% | 255,412 |
| Dec 4, 2025 | 25.40 | 25.55 | 25.40 | 25.41 | 25.41 | -0.12% | 29,567 |
| Dec 3, 2025 | 25.50 | 25.53 | 25.35 | 25.44 | 25.44 | -0.35% | 16,505 |
| Dec 2, 2025 | 25.80 | 25.80 | 25.49 | 25.53 | 25.53 | -0.82% | 14,406 |
| Dec 1, 2025 | 25.78 | 25.78 | 25.59 | 25.74 | 25.74 | -0.39% | 42,389 |
| Nov 28, 2025 | 25.66 | 25.96 | 25.65 | 25.84 | 25.84 | 0.80% | 58,742 |
| Nov 27, 2025 | 25.55 | 25.69 | 25.55 | 25.64 | 25.64 | 0.06% | 29,154 |
| Nov 26, 2025 | 25.70 | 25.70 | 25.49 | 25.62 | 25.62 | -0.19% | 36,242 |
| Nov 25, 2025 | 25.62 | 25.80 | 25.58 | 25.67 | 25.60 | 0.23% | 32,577 |
| Nov 24, 2025 | 25.59 | 25.62 | 25.49 | 25.61 | 25.54 | 0.25% | 66,464 |
| Nov 21, 2025 | 25.53 | 25.61 | 25.44 | 25.55 | 25.48 | -0.06% | 74,476 |
| Nov 20, 2025 | 26.03 | 26.03 | 25.56 | 25.56 | 25.49 | -1.31% | 104,450 |
| Nov 19, 2025 | 25.99 | 25.99 | 25.81 | 25.90 | 25.83 | 0.04% | 24,122 |
| Nov 18, 2025 | 26.04 | 26.04 | 25.89 | 25.89 | 25.82 | -0.61% | 70,911 |
| Nov 17, 2025 | 26.11 | 26.27 | 25.91 | 26.05 | 25.98 | -0.23% | 54,537 |
| Nov 14, 2025 | 26.00 | 26.27 | 25.99 | 26.11 | 26.04 | -0.38% | 240,437 |
| Nov 13, 2025 | 26.66 | 26.67 | 26.07 | 26.21 | 26.14 | -2.93% | 414,489 |
| Nov 12, 2025 | 26.92 | 27.10 | 26.92 | 27.00 | 26.93 | 0.37% | 32,872 |
| Nov 11, 2025 | 27.10 | 27.10 | 26.86 | 26.90 | 26.83 | -0.99% | 78,319 |
| Nov 10, 2025 | 27.15 | 27.33 | 27.09 | 27.17 | 27.10 | 0.41% | 113,346 |
| Nov 7, 2025 | 26.44 | 27.16 | 26.44 | 27.06 | 26.99 | 1.61% | 89,046 |
| Nov 6, 2025 | 26.33 | 26.70 | 26.23 | 26.63 | 26.56 | -0.37% | 77,235 |
| Nov 5, 2025 | 26.69 | 26.87 | 26.65 | 26.73 | 26.66 | 0.07% | 43,545 |
| Nov 4, 2025 | 26.78 | 26.80 | 26.58 | 26.71 | 26.64 | -0.82% | 49,519 |
| Nov 3, 2025 | 26.83 | 27.07 | 26.68 | 26.93 | 26.86 | 0.34% | 62,239 |
| Oct 31, 2025 | 26.74 | 26.88 | 26.60 | 26.84 | 26.77 | 0.41% | 205,305 |
| Oct 30, 2025 | 26.78 | 26.80 | 26.65 | 26.73 | 26.66 | -0.60% | 19,888 |
| Oct 29, 2025 | 26.96 | 27.02 | 26.71 | 26.89 | 26.75 | -0.30% | 66,959 |
| Oct 28, 2025 | 26.91 | 27.16 | 26.91 | 26.97 | 26.83 | 0.26% | 88,049 |
| Oct 27, 2025 | 27.00 | 27.08 | 26.76 | 26.90 | 26.76 | -0.41% | 22,436 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.98 | 27.01 | 26.87 | 0.11% | 6,073 |
| Oct 23, 2025 | 27.07 | 27.09 | 26.93 | 26.98 | 26.84 | -0.04% | 24,093 |
| Oct 22, 2025 | 26.87 | 27.08 | 26.86 | 26.99 | 26.85 | 0.26% | 12,712 |
| Oct 21, 2025 | 26.98 | 26.98 | 26.80 | 26.92 | 26.78 | -0.33% | 13,117 |
| Oct 20, 2025 | 26.95 | 27.14 | 26.89 | 27.01 | 26.87 | 0.45% | 29,194 |
| Oct 17, 2025 | 26.87 | 26.95 | 26.70 | 26.89 | 26.75 | -0.33% | 24,713 |
| Oct 16, 2025 | 26.89 | 27.08 | 26.86 | 26.98 | 26.84 | 0.33% | 118,392 |
| Oct 15, 2025 | 26.67 | 26.93 | 26.67 | 26.89 | 26.75 | 1.24% | 178,497 |
| Oct 14, 2025 | 26.49 | 26.69 | 26.48 | 26.56 | 26.42 | 1.18% | 210,482 |
| Oct 10, 2025 | 26.20 | 26.40 | 26.07 | 26.25 | 26.11 | 0.46% | 36,138 |
| Oct 9, 2025 | 26.35 | 26.35 | 26.05 | 26.13 | 25.99 | -0.61% | 21,616 |
| Oct 8, 2025 | 26.23 | 26.33 | 26.15 | 26.29 | 26.15 | 0.50% | 27,513 |
| Oct 7, 2025 | 25.99 | 26.16 | 25.99 | 26.16 | 26.02 | 0.65% | 58,977 |
| Oct 6, 2025 | 25.96 | 26.11 | 25.86 | 25.99 | 25.85 | 0.44% | 90,169 |
| Oct 3, 2025 | 25.61 | 26.00 | 25.58 | 25.88 | 25.74 | 1.15% | 422,284 |
| Oct 2, 2025 | 25.49 | 25.59 | 25.46 | 25.58 | 25.44 | 0.31% | 8,699 |
| Oct 1, 2025 | 25.20 | 25.63 | 25.20 | 25.50 | 25.36 | 1.39% | 69,874 |
| Sep 30, 2025 | 25.03 | 25.18 | 25.03 | 25.15 | 25.02 | 0.34% | 129,390 |
| Sep 29, 2025 | 24.96 | 25.15 | 24.93 | 25.07 | 24.93 | 0.30% | 166,568 |
| Sep 26, 2025 | 25.02 | 25.12 | 24.97 | 24.99 | 24.79 | 0.20% | 107,526 |