Mercado abrirá em 6 h 35 min

BMO Equal Weight US Banks Hedged to CAD Index ETF (ZUB.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
27,68-0,13 (-0,47%)
No fechamento: 03:59PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202427,5727,6827,4827,6827,6817.400
17 de mai. de 202427,8927,9027,8127,8127,815.300
16 de mai. de 202427,7527,8627,7227,7927,7911.700
15 de mai. de 202427,7827,9627,7427,8727,8714.400
14 de mai. de 202427,5727,6827,5727,6427,644.300
13 de mai. de 202427,6727,6727,4227,4227,4219.600
10 de mai. de 202427,5027,5727,5027,5427,548.200
09 de mai. de 202427,3127,4127,1927,4027,4011.200
08 de mai. de 202426,8027,3026,8027,2627,268.700
07 de mai. de 202427,1727,3027,0227,0227,0212.900
06 de mai. de 202426,9227,1726,9227,1427,149.200
03 de mai. de 202426,9627,0826,8626,8626,8622.300
02 de mai. de 202426,5626,7826,5026,6426,6417.000
01 de mai. de 202426,2526,9426,2526,5326,5331.800
30 de abr. de 202426,4926,4926,3126,3126,315.600
29 de abr. de 202426,9226,9226,6426,7026,7012.900
26 de abr. de 202426,7426,9526,7426,7926,798.900
25 de abr. de 202426,6326,8226,5226,7426,7423.800
24 de abr. de 202426,6326,9026,6126,8826,8821.500
23 de abr. de 202426,4726,7526,4026,6526,6527.100
22 de abr. de 202425,8526,4525,8526,3726,377.700
19 de abr. de 202425,2525,8925,2525,8125,81126.500
18 de abr. de 202425,4725,5625,3025,3025,3015.700
17 de abr. de 202425,0625,2925,0025,1825,1815.100
16 de abr. de 202425,2025,2824,8925,0625,0656.700
15 de abr. de 202425,7826,1325,3425,3425,3412.100
12 de abr. de 202425,4825,6725,3425,4725,4731.700
11 de abr. de 202425,8025,9325,4825,8525,856.700
10 de abr. de 202426,2326,2625,8326,0026,0024.700
09 de abr. de 202426,8826,8826,5426,7926,799.500
08 de abr. de 202426,4726,8726,4726,7726,7739.400
05 de abr. de 202426,0826,3926,0826,3726,3745.900
04 de abr. de 202426,7126,8726,2326,2426,2421.200
03 de abr. de 202426,7026,7026,4126,5026,5013.500
02 de abr. de 202426,7026,7526,5726,5826,58187.300
01 de abr. de 202427,3627,3626,8826,9226,9215.900
28 de mar. de 202427,0027,2827,0027,2827,28111.400
27 de mar. de 202426,3927,0526,3927,0527,05236.500
27 de mar. de 20240.18 Dividendo
26 de mar. de 202426,5826,6526,5226,5426,3616.600
25 de mar. de 202426,6826,7526,5126,5426,365.000
22 de mar. de 202426,8427,0526,5926,5926,41128.500
21 de mar. de 202426,5026,9826,5026,9826,80455.300
20 de mar. de 202425,7026,4625,6726,4026,2224.400
19 de mar. de 202425,6325,8825,6325,7625,5979.800
18 de mar. de 202425,6725,7725,4925,7525,586.000
15 de mar. de 202425,5525,8425,5025,6625,4912.200
14 de mar. de 202426,0426,0425,4225,5425,3773.700
13 de mar. de 202426,1226,3626,0726,0725,899.000
12 de mar. de 202426,0626,1925,9526,1125,939.400
11 de mar. de 202426,1026,1226,0026,0225,8428.000
08 de mar. de 202426,1926,4026,0826,0825,904.300
07 de mar. de 202426,3026,3326,0026,0825,90177.800
06 de mar. de 202426,1026,1925,7026,0425,86130.700
05 de mar. de 202425,5726,3125,5726,1025,9265.400
04 de mar. de 202425,1525,8525,1525,5725,4055.100
01 de mar. de 202424,8425,1124,7525,0724,9060.200
29 de fev. de 202424,9825,3024,9425,1524,9830.600
28 de fev. de 202425,0525,1224,8524,8524,6823.600
27 de fev. de 202424,7925,0024,7925,0024,8312.600
26 de fev. de 202424,8924,9924,5824,6424,4715.700
23 de fev. de 202424,7225,0024,7224,8724,7090.200
22 de fev. de 202424,7325,1024,7124,8324,6614.200
21 de fev. de 202424,7924,7924,3324,7324,5612.200
20 de fev. de 202424,5824,7924,5324,6924,5211.900
16 de fev. de 202424,6124,8524,6124,8024,6335.800
15 de fev. de 202424,3525,0024,3524,8824,7116.800
14 de fev. de 202424,3324,3324,1624,2824,125.300
13 de fev. de 202424,3024,3023,6023,9023,7420.300
12 de fev. de 202424,3524,7824,3124,6524,4835.200
09 de fev. de 202424,0324,2224,0024,2224,063.400
08 de fev. de 202423,9824,2123,9224,1523,9910.400
07 de fev. de 202424,2124,2123,7024,1323,9715.100
06 de fev. de 202424,1724,2324,0924,2024,0415.000
05 de fev. de 202424,2424,3724,1724,3124,1511.400
02 de fev. de 202423,9424,6823,9424,6124,4416.100
01 de fev. de 202424,8124,9523,8024,3624,1995.100
31 de jan. de 202425,2025,4324,8324,8324,6639.000
30 de jan. de 202425,3625,6325,3625,5725,4023.500
29 de jan. de 202425,1025,2524,9425,1825,019.000
26 de jan. de 202425,0025,0924,9825,0324,863.800
25 de jan. de 202424,9325,1524,6624,9124,7413.700
24 de jan. de 202424,7525,0824,7524,8824,7132.700
23 de jan. de 202424,5124,7024,4724,6424,472.900
22 de jan. de 202424,3824,7024,3824,6424,4719.300
19 de jan. de 202423,5724,3523,5724,3324,1660.500
18 de jan. de 202423,7823,7823,3223,6123,457.800
17 de jan. de 202423,5823,7823,5823,7123,557.900
16 de jan. de 202424,0424,0423,6423,8023,6434.300
15 de jan. de 202424,1224,1524,1024,1123,959.800
12 de jan. de 202424,4924,6824,0424,2124,0520.800
11 de jan. de 202424,7024,7024,2524,4924,3274.200
10 de jan. de 202424,6924,8324,6024,8324,667.800
09 de jan. de 202425,0225,0224,7924,8524,689.000
08 de jan. de 202425,0025,1424,7425,1424,9716.000
05 de jan. de 202424,4325,2324,4325,0224,8538.100
04 de jan. de 202424,3824,8024,3824,5924,4221.100
03 de jan. de 202424,7024,7024,3924,3924,2214.100
02 de jan. de 202424,4925,1124,4825,0224,8514.400
29 de dez. de 202324,9424,9424,6724,7424,5716.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...