Toronto - Delayed Quote
CAD
BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (ZMT.TO)
103.15
+0.36
(+0.35%)
At close: November 2 at 3:50:50 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
103.15
103.15
103.15
103.15
103.15
400
Oct 30, 2026
103.35
104.10
102.05
102.79
102.79
2,400
Oct 29, 2026
107.91
107.91
107.91
107.91
107.91
100
Oct 28, 2026
108.00
108.00
107.83
108.00
108.00
400
Oct 27, 2026
108.27
108.35
108.27
108.35
108.35
300
Oct 26, 2026
104.83
104.83
104.00
104.08
104.08
800
Oct 23, 2026
104.00
104.00
103.35
103.35
103.35
800
Oct 22, 2026
109.23
109.23
103.59
104.00
104.00
17,800
Oct 21, 2026
112.14
112.40
111.36
112.15
112.15
2,700
Oct 20, 2026
112.62
113.00
112.00
112.70
112.70
2,000
Oct 19, 2026
113.16
113.16
113.16
113.16
113.16
800
Oct 16, 2026
116.58
116.58
113.00
113.43
113.43
900
Oct 15, 2026
111.16
113.44
111.16
113.44
113.44
400
Oct 14, 2026
116.00
116.00
115.50
115.50
115.50
500
Oct 13, 2026
123.51
123.51
118.98
118.98
118.98
700
Oct 9, 2026
121.63
123.74
121.63
123.44
123.44
500
Oct 8, 2026
120.69
120.69
120.00
120.00
120.00
400
Oct 7, 2026
126.04
126.04
126.04
126.04
126.04
-
Oct 6, 2026
126.63
126.63
126.00
126.00
126.00
500
Oct 5, 2026
125.94
126.00
125.94
126.00
126.00
800
Oct 2, 2026
125.53
125.65
125.52
125.65
125.65
2,600
Oct 1, 2026
121.38
123.07
121.38
123.07
123.07
500
Sep 30, 2026
125.27
125.27
125.27
125.27
125.27
500
Sep 29, 2026
125.93
125.93
125.93
125.93
125.93
-
Sep 28, 2026
126.00
126.00
125.50
125.50
125.50
400
Sep 25, 2026
129.60
129.60
129.60
129.60
129.60
100
Sep 24, 2026
128.49
128.67
128.49
128.67
128.67
1,000
Sep 23, 2026
133.29
133.29
133.29
133.29
133.29
300
Sep 22, 2026
131.98
134.87
131.98
134.87
134.87
2,200
Sep 21, 2026
129.36
129.36
129.36
129.36
129.36
-
Sep 18, 2026
128.92
128.92
128.92
128.92
128.92
-
Sep 17, 2026
128.77
128.78
128.77
128.78
128.78
1,200
Sep 16, 2026
126.90
126.90
125.41
125.41
125.41
700
Sep 15, 2026
128.46
128.46
125.77
125.77
125.77
700
Sep 14, 2026
128.72
128.72
127.67
127.67
127.67
1,700
Sep 11, 2026
132.79
132.79
132.40
132.40
132.40
300
Sep 10, 2026
133.88
133.88
133.18
133.18
133.18
700
Sep 9, 2026
138.47
138.47
138.28
138.28
138.28
800
Sep 8, 2026
137.50
139.70
137.50
139.70
139.70
700
Sep 4, 2026
133.95
133.95
133.95
133.95
133.95
200
Sep 3, 2026
133.85
133.85
133.85
133.85
133.85
400
Sep 2, 2026
131.64
131.64
131.64
131.64
131.64
-
Sep 1, 2026
132.88
134.00
132.88
134.00
134.00
2,500
Aug 31, 2026
138.09
138.09
138.09
138.09
138.09
-
Aug 28, 2026
138.10
138.10
138.09
138.09
138.09
400
Aug 27, 2026
140.63
140.63
140.63
140.63
140.63
500
Aug 26, 2026
140.06
140.06
140.06
140.06
140.06
200
Aug 25, 2026
141.64
141.78
141.64
141.78
141.78
300
Aug 24, 2026
139.87
139.87
139.87
139.87
139.87
-
Aug 21, 2026
133.15
133.15
133.15
133.15
133.15
-
Aug 20, 2026
132.55
132.55
132.55
132.55
132.55
300
Aug 19, 2026
134.58
134.58
134.58
134.58
134.58
200
Aug 18, 2026
133.70
133.70
131.00
131.24
131.24
600
Aug 17, 2026
136.06
136.06
136.05
136.05
136.05
500
Aug 14, 2026
135.78
135.78
135.78
135.78
135.78
300
Aug 13, 2026
137.66
137.66
137.66
137.66
137.66
-
Aug 12, 2026
139.15
139.15
137.97
137.97
137.97
600
Aug 11, 2026
140.09
140.21
138.70
138.85
138.85
3,600
Aug 10, 2026
140.29
140.29
139.50
139.96
139.96
700
Aug 7, 2026
138.00
139.30
138.00
139.30
139.30
1,300
Aug 6, 2026
134.08
134.08
134.08
134.08
134.08
300
Aug 5, 2026
130.92
130.92
130.92
130.92
130.92
-
Aug 4, 2026
128.00
130.00
128.00
130.00
130.00
1,300
Jul 31, 2026
121.10
121.10
121.10
121.10
121.10
600
Jul 30, 2026
118.06
118.06
118.06
118.06
118.06
-
Jul 29, 2026
119.70
119.70
117.00
118.48
118.48
1,300
Jul 28, 2026
123.72
123.72
123.72
123.72
123.72
-
Jul 27, 2026
124.48
124.48
122.38
123.59
123.59
3,700
Jul 24, 2026
123.68
125.27
123.44
123.44
123.44
700
Jul 23, 2026
126.49
126.49
125.76
125.76
125.76
500
Jul 22, 2026
128.04
128.28
126.95
126.95
126.95
500
Jul 21, 2026
118.58
118.58
118.58
118.58
118.58
-
Jul 20, 2026
117.56
118.20
117.56
118.19
118.19
1,700
Jul 17, 2026
117.60
118.50
115.00
117.90
117.90
2,800
Jul 16, 2026
120.00
120.01
119.10
119.16
119.16
800
Jul 15, 2026
125.13
125.13
123.21
123.28
123.28
4,000
Jul 14, 2026
127.75
128.22
127.02
127.26
127.26
4,500
Jul 13, 2026
125.60
125.60
121.95
122.74
122.74
7,900
Jul 10, 2026
124.82
125.05
124.55
125.05
125.05
2,000
Jul 9, 2026
123.90
125.26
123.90
125.26
125.26
1,100
Jul 8, 2026
123.18
123.18
123.18
123.18
123.18
-
Jul 7, 2026
123.58
123.58
122.47
123.18
123.18
5,800
Jul 6, 2026
130.81
130.81
129.56
129.56
129.56
1,300
Jul 3, 2026
127.87
127.87
127.87
127.87
127.87
-
Jul 2, 2026
131.80
131.80
126.90
127.87
127.87
15,800
Jun 30, 2026
130.15
130.15
130.15
130.15
130.15
200
Jun 29, 2026
126.37
128.00
125.56
127.62
127.62
1,600
Jun 26, 2026
125.12
128.46
125.12
127.60
127.60
1,500
Jun 25, 2026
125.91
127.33
125.75
127.25
127.25
4,000
Jun 24, 2026
130.00
130.00
125.33
126.09
126.09
5,100
Jun 23, 2026
131.27
133.00
131.26
132.55
132.55
3,000
Jun 22, 2026
137.33
138.00
137.33
137.67
137.67
900
Jun 19, 2026
139.42
139.42
139.42
139.42
139.42
-
Jun 18, 2026
140.29
140.29
138.59
139.09
139.09
3,200
Jun 17, 2026
145.00
145.00
140.81
140.81
140.81
5,100
Jun 16, 2026
143.39
143.39
143.39
143.39
143.39
-
Jun 15, 2026
143.97
143.99
143.08
143.35
143.35
1,900
Jun 12, 2026
139.19
140.34
138.82
139.75
139.75
6,900
Jun 11, 2026
131.04
135.73
131.04
135.73
135.73
9,700
Jun 10, 2026
131.04
131.04
128.73
128.73
128.73
3,000
Jun 9, 2026
131.34
131.86
127.53
131.86
131.86
2,800
Jun 8, 2026
134.00
134.19
133.61
134.19
134.19
800
Jun 5, 2026
140.11
140.11
131.85
132.40
132.40
4,100
Jun 4, 2026
148.16
148.51
147.46
147.46
147.46
2,000
Jun 3, 2026
152.88
152.88
148.16
148.16
148.16
1,900
Jun 2, 2026
149.39
153.63
149.39
153.57
153.57
1,300
Jun 1, 2026
145.63
149.60
143.75
149.38
149.38
3,600
May 29, 2026
144.40
145.57
144.00
145.41
145.41
1,500
May 28, 2026
141.01
145.00
141.01
144.39
144.39
3,500
May 27, 2026
138.92
140.47
138.50
140.47
140.47
2,200
May 26, 2026
139.00
140.45
138.99
140.45
140.45
1,600
May 25, 2026
136.00
137.65
135.99
137.65
137.65
1,200
May 22, 2026
132.83
134.39
132.82
133.90
133.90
2,300
May 21, 2026
130.12
131.68
130.12
131.68
131.68
600
May 20, 2026
128.70
130.77
128.70
130.30
130.30
4,000
May 19, 2026
130.41
130.41
124.80
127.00
127.00
6,400
May 15, 2026
136.00
136.01
132.40
133.01
133.01
5,300
May 14, 2026
141.26
141.70
141.20
141.21
141.21
1,400
May 13, 2026
140.70
145.00
140.69
144.19
144.19
31,200
May 12, 2026
136.00
136.00
135.42
135.42
135.42
1,600
May 11, 2026
138.60
140.00
138.31
138.31
138.31
4,600
May 8, 2026
136.25
136.26
136.25
136.26
136.26
500
May 7, 2026
139.01
139.01
133.23
133.24
133.24
3,600
May 6, 2026
135.37
136.67
135.37
136.66
136.66
2,500
May 5, 2026
130.00
130.00
128.91
128.92
128.92
400
May 4, 2026
127.52
127.52
127.52
127.52
127.52
300
May 1, 2026
128.58
129.96
128.30
129.96
129.96
7,300
Apr 30, 2026
128.70
130.30
128.70
129.88
129.88
2,000
Apr 29, 2026
127.38
127.38
126.03
126.11
126.11
2,300
Apr 28, 2026
131.15
131.57
127.94
128.51
128.51
4,300
Apr 27, 2026
131.48
132.85
130.66
132.55
132.55
9,600
Apr 24, 2026
132.29
132.29
131.02
131.02
131.02
2,100
Apr 23, 2026
135.38
135.38
130.00
130.70
130.70
11,100
Apr 22, 2026
133.16
134.50
133.16
134.50
134.50
900
Apr 21, 2026
136.23
136.23
130.89
131.30
131.30
22,500
Apr 20, 2026
135.57
136.68
135.01
136.68
136.68
5,000
Apr 17, 2026
136.00
138.19
135.55
136.04
136.04
4,600
Apr 16, 2026
135.85
135.85
133.39
134.46
134.46
3,300
Apr 15, 2026
133.63
133.63
133.63
133.63
133.63
300
Apr 14, 2026
132.92
133.10
132.73
132.75
132.75
2,700
Apr 13, 2026
127.77
131.63
127.77
131.63
131.63
1,900
Apr 10, 2026
129.04
129.04
127.76
128.00
128.00
2,200
Apr 9, 2026
125.14
125.14
125.14
125.14
125.14
200
Apr 8, 2026
124.77
127.00
124.75
125.06
125.06
11,300
Apr 7, 2026
120.50
120.50
117.81
118.77
118.77
5,300
Apr 6, 2026
120.40
120.40
120.40
120.40
120.40
500
Apr 2, 2026
116.68
119.81
115.52
119.27
119.27
2,800
Apr 1, 2026
118.75
120.29
118.38
120.01
120.01
3,700
Mar 31, 2026
109.38
116.32
109.38
116.32
116.32
2,900
Mar 30, 2026
111.93
111.93
107.52
108.06
108.06
1,400
Mar 27, 2026
107.41
109.96
107.41
109.96
109.96
1,700
Mar 26, 2026
112.23
112.50
108.79
108.79
108.79
5,300
Mar 25, 2026
113.34
113.34
113.01
113.01
113.01
3,100
Mar 24, 2026
108.55
110.54
108.55
110.54
110.54
400
Mar 23, 2026
105.70
110.10
105.70
109.22
109.22
2,500
Mar 20, 2026
106.00
106.00
103.51
103.51
103.51
2,200
Mar 19, 2026
106.85
108.72
104.08
108.26
108.26
14,900
Mar 18, 2026
114.20
115.33
113.74
113.74
113.74
1,000
Mar 17, 2026
118.23
118.23
118.23
118.23
118.23
300
Mar 16, 2026
117.98
118.59
117.50
118.59
118.59
2,600
Mar 13, 2026
119.90
119.90
114.98
114.98
114.98
3,400
Mar 12, 2026
120.44
120.92
119.78
119.96
119.96
7,400
Mar 11, 2026
122.87
124.18
122.87
124.18
124.18
800
Mar 10, 2026
121.54
125.28
121.54
124.17
124.17
5,900
Mar 9, 2026
115.36
121.45
114.01
121.21
121.21
17,200
Mar 6, 2026
121.52
121.52
119.19
119.71
119.71
2,000
Mar 5, 2026
129.05
129.05
121.90
123.03
123.03
13,900
Mar 4, 2026
131.36
131.78
129.67
130.75
130.75
6,300
Mar 3, 2026
131.00
131.03
125.03
128.45
128.45
13,800
Mar 2, 2026
134.71
136.16
133.50
135.85
135.85
2,900
Feb 27, 2026
135.18
135.18
133.30
134.82
134.82
4,300
Feb 26, 2026
134.28
135.38
132.00
135.38
135.38
2,100
Feb 25, 2026
135.64
136.35
134.83
134.84
134.84
2,200
Feb 24, 2026
131.50
133.27
131.50
132.95
132.95
4,900
Feb 23, 2026
125.87
128.86
125.87
128.42
128.42
7,000
Feb 20, 2026
126.12
127.14
124.95
127.14
127.14
1,200
Feb 19, 2026
124.60
125.42
123.99
125.42
125.42
8,900
Feb 18, 2026
127.01
127.01
125.04
126.14
126.14
1,800
Feb 17, 2026
125.29
125.29
119.61
123.84
123.84
7,800
Feb 13, 2026
125.62
127.74
123.13
126.76
126.76
2,800
Feb 12, 2026
132.54
132.54
126.05
126.39
126.39
3,600
Feb 11, 2026
133.08
133.08
130.95
131.19
131.19
2,300
Feb 10, 2026
129.25
129.25
128.53
128.80
128.80
1,100
Feb 9, 2026
126.00
130.18
126.00
129.74
129.74
4,800
Feb 6, 2026
123.98
125.89
123.66
125.78
125.78
2,900
Feb 5, 2026
124.55
124.55
119.71
119.71
119.71
1,500
Feb 4, 2026
136.47
136.47
127.13
127.13
127.13
1,700
Feb 3, 2026
128.90
133.00
128.90
131.34
131.34
3,800
Feb 2, 2026
121.99
125.38
121.99
125.38
125.38
1,900
Jan 30, 2026
128.77
128.97
122.00
123.00
123.00
8,100
Jan 29, 2026
137.40
137.64
131.75
133.28
133.28
5,000
Jan 28, 2026
134.36
135.00
132.45
134.63
134.63
4,800
Jan 27, 2026
128.88
132.81
128.88
132.51
132.51
2,600
Jan 26, 2026
136.53
136.53
128.61
128.72
128.72
8,700
Jan 23, 2026
129.09
132.27
128.71
132.27
132.27
2,600
Jan 22, 2026
128.83
129.22
128.16
128.16
128.16
900
Jan 21, 2026
126.90
129.43
125.40
127.19
127.19
3,100
Jan 20, 2026
123.46
123.50
123.46
123.50
123.50
1,700
Jan 19, 2026
122.94
124.87
122.71
123.68
123.68
3,000
Jan 16, 2026
123.00
124.00
123.00
123.62
123.62
1,000
Jan 15, 2026
125.63
126.20
124.80
125.48
125.48
3,200
Jan 14, 2026
122.59
126.22
122.00
125.65
125.65
2,200
Jan 13, 2026
124.05
124.05
121.40
121.42
121.42
2,200
Jan 12, 2026
120.58
122.56
120.37
122.42
122.42
2,100
Jan 9, 2026
117.36
118.05
117.36
117.95
117.95
500
Jan 8, 2026
114.70
114.82
114.35
114.35
114.35
1,300
Jan 7, 2026
116.96
116.96
116.96
116.96
116.96
200
Jan 6, 2026
117.37
117.67
117.32
117.66
117.66
1,000
Jan 5, 2026
115.43
115.43
115.34
115.34
115.34
600
Jan 2, 2026
109.00
109.73
108.25
109.73
109.73
2,700
Dec 31, 2025
106.25
106.25
106.25
106.25
106.25
300
Dec 30, 2025
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
107.00
107.00
107.00
107.00
107.00
200
Dec 29, 2025
108.00
108.00
107.09
107.09
106.87
900
Dec 24, 2025
108.73
108.73
108.73
108.73
108.51
100
Dec 23, 2025
107.29
107.29
107.29
107.29
107.07
-
Dec 22, 2025
108.11
108.11
107.29
107.29
107.07
400
Dec 19, 2025
104.56
105.41
104.43
105.04
104.83
26,200
Dec 18, 2025
101.20
101.20
101.20
101.20
100.99
500
Dec 17, 2025
100.00
100.17
100.00
100.17
99.97
200
Dec 16, 2025
100.58
100.58
100.58
100.58
100.37
100
Dec 15, 2025
101.36
101.36
101.36
101.36
101.15
1,100
Dec 12, 2025
101.00
101.00
101.00
101.00
100.79
400
Dec 11, 2025
102.55
103.72
102.55
103.71
103.50
500
Dec 10, 2025
101.22
101.22
99.70
100.43
100.22
1,100
Dec 9, 2025
100.20
100.20
100.00
100.00
99.80
1,200
Dec 8, 2025
102.50
102.50
102.50
102.50
102.29
200
Dec 5, 2025
102.80
102.80
102.80
102.80
102.59
-
Dec 4, 2025
101.50
102.45
101.50
102.45
102.24
300
Dec 3, 2025
98.69
101.35
98.50
101.35
101.14
1,900
Dec 2, 2025
97.62
97.62
97.62
97.62
97.42
300
Dec 1, 2025
98.79
98.79
98.79
98.79
98.59
-
Nov 28, 2025
98.69
98.69
98.69
98.69
98.49
300
Nov 27, 2025
95.88
95.88
95.88
95.88
95.68
800
Nov 26, 2025
93.97
96.11
93.97
96.11
95.91
1,600
Nov 25, 2025
93.00
93.69
93.00
93.69
93.50
500
Nov 24, 2025
89.50
92.09
89.50
92.09
91.90
500
Nov 21, 2025
88.66
89.25
88.66
89.25
89.07
300
Nov 20, 2025
94.50
94.50
94.50
94.50
94.31
400
Nov 19, 2025
91.86
91.86
91.86
91.86
91.67
-
Nov 18, 2025
92.04
92.04
92.04
92.04
91.85
-
Nov 17, 2025
93.60
93.60
93.60
93.60
93.41
900
Nov 14, 2025
94.21
94.21
94.21
94.21
94.02
-
Nov 13, 2025
95.98
95.98
95.98
95.98
95.78
200
Nov 12, 2025
97.55
97.55
97.55
97.55
97.35
200
Nov 11, 2025
95.30
95.58
95.30
95.58
95.38
400
Nov 10, 2025
95.42
95.42
95.42
95.42
95.22
-
Nov 7, 2025
92.90
95.44
92.90
95.44
95.24
500
Nov 6, 2025
93.31
93.31
93.31
93.31
93.12
300
Nov 5, 2025
92.27
92.27
92.27
92.27
92.08
-
Nov 4, 2025
92.90
92.90
92.27
92.27
92.08
400
Nov 3, 2025
99.44
99.44
95.57
95.57
95.37
800
