ZCN.TO - BMO S&P/TSX Capped Composite Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.9722.0221.9522.0022.0015,100
May 23, 201922.0022.0021.8521.8921.89222,300
May 22, 201922.1822.1822.1122.1322.1333,800
May 21, 201922.2422.2522.1722.2522.2529,700
May 17, 201922.2322.2822.1922.2222.2230,900
May 16, 201922.1622.3022.1522.2722.2720,300
May 15, 201922.0122.1422.0022.1222.1237,300
May 14, 201921.9722.1021.9622.0522.0520,600
May 13, 201921.9321.9321.8221.9121.9142,500
May 10, 201922.0722.1321.8522.0622.0631,400
May 09, 201922.1122.1522.0022.1022.1037,300
May 08, 201922.1322.2622.1322.2022.2023,000
May 07, 201922.1622.2022.1022.1422.1456,000
May 06, 201922.1522.3222.1322.3222.3225,600
May 03, 201922.2922.3222.2422.3222.3229,800
May 02, 201922.3222.3222.2022.2022.2023,900
May 01, 201922.4422.4622.3222.3222.3237,000
Apr 30, 201922.4322.4822.3922.4422.4422,000
Apr 29, 201922.4822.5122.4422.4622.4638,100
Apr 26, 201922.4122.4722.3522.4722.4723,300
Apr 25, 201922.4322.4422.3522.4322.4332,700
Apr 24, 201922.5222.5322.4222.4422.4460,600
Apr 23, 201922.4322.5322.4322.5322.5336,200
Apr 22, 201922.4622.4622.3722.4122.4124,000
Apr 18, 201922.3722.4522.3722.4422.4442,400
Apr 17, 201922.3522.3722.3022.3622.3640,900
Apr 16, 201922.3322.3722.3022.3122.3156,500
Apr 15, 201922.2522.3522.2322.3122.3145,700
Apr 12, 201922.2822.2822.2222.2722.2720,900
Apr 11, 201922.1722.2622.1622.1822.18116,700
Apr 10, 201922.1322.1722.1322.1622.1619,400
Apr 09, 201922.0922.1022.0222.0722.0736,100
Apr 08, 201922.1222.1522.0622.1522.1534,300
Apr 05, 201922.0522.1322.0522.1322.1346,300
Apr 04, 201921.9722.0221.9622.0222.0224,300
Apr 03, 201922.0022.0621.9421.9721.9779,200
Apr 02, 201921.9521.9621.8921.9621.9626,800
Apr 01, 201921.8621.9121.8221.9121.91439,000
Mar 29, 201921.9021.9021.7221.7521.7530,800
Mar 28, 201921.7121.8321.7121.8221.82152,200
Mar 27, 201921.7821.8321.6921.7521.7544,300
Mar 27, 20190.16 Dividend
Mar 26, 201921.9221.9921.9021.9521.7940,300
Mar 25, 201921.8021.8621.7621.8321.6749,800
Mar 22, 201921.9821.9921.8021.8521.6932,600
Mar 21, 201921.9022.0921.9022.0821.9252,900
Mar 20, 201921.9622.0121.8921.9621.8044,500
Mar 19, 201922.1122.1121.9921.9921.8332,100
Mar 18, 201921.9522.0621.9222.0521.8984,900
Mar 15, 201921.9421.9621.8921.9121.7527,700
Mar 14, 201921.9121.9121.8421.8521.6914,200
Mar 13, 201921.9621.9821.9121.9221.7620,100
Mar 12, 201921.8821.9121.8421.8921.7314,500
Mar 11, 201921.7521.8821.7321.8621.7031,200
Mar 08, 201921.6321.6921.5621.6921.5317,100
Mar 07, 201921.8021.8021.6921.7721.6125,700
Mar 06, 201921.8221.8821.8121.8221.6659,200
Mar 05, 201921.7621.8321.7621.8121.6516,800
Mar 04, 201921.7821.8121.6321.7521.5947,000
Mar 01, 201921.7921.8521.7721.7821.6234,800
Feb 28, 201921.7121.7621.6421.6921.5385,200
Feb 27, 201921.7521.7821.6721.7821.6242,300
Feb 26, 201921.7221.8221.7221.7721.6176,400
Feb 25, 201921.7221.7921.7221.7421.5880,700
Feb 22, 201921.7021.7521.6721.6821.5211,700
Feb 21, 201921.6721.7021.6321.6721.5129,100
Feb 20, 201921.5921.7121.5921.7121.5543,100
Feb 19, 201921.4821.5921.4121.5721.4160,200
Feb 15, 201921.3321.4721.3321.4521.2962,900
Feb 14, 201921.1621.2921.1421.2621.1138,500
Feb 13, 201921.1921.2321.1421.1521.0030,400
Feb 12, 201921.1121.1721.0921.1621.0156,500
Feb 11, 201921.2321.2321.0321.0720.9237,100
Feb 08, 201921.1921.1921.0621.1521.0033,000
Feb 07, 201921.2221.2721.0921.2421.0957,200
Feb 06, 201921.1921.3021.1921.2521.1039,800
Feb 05, 201921.1321.2321.1321.2321.0846,900
Feb 04, 201921.0021.1120.9921.1020.9569,500
Feb 01, 201921.0421.0420.9520.9820.8333,200
Jan 31, 201920.9721.0420.9521.0320.8843,600
Jan 30, 201920.9520.9920.8520.9420.7952,000
Jan 29, 201920.8520.9520.8420.9320.78122,500
Jan 28, 201920.6620.7920.6520.7820.6367,500
Jan 25, 201920.7520.8020.6920.7420.5946,000
Jan 24, 201920.5620.6520.5620.6520.5037,600
Jan 23, 201920.6420.6520.4820.5420.3932,600
Jan 22, 201920.6620.6620.4920.5520.4078,300
Jan 21, 201920.7020.7020.6220.6920.5444,900
Jan 18, 201920.6620.7020.6220.6720.5277,500
Jan 17, 201920.3720.5820.3720.5320.3840,700
Jan 16, 201920.3920.4220.3720.4020.2522,600
Jan 15, 201920.2820.3620.2320.3320.1847,200
Jan 14, 201920.1420.2420.1320.2220.0775,600
Jan 11, 201920.1120.1920.0520.1720.02268,500
Jan 10, 201919.9520.1519.8820.1119.9687,400
Jan 09, 201919.8120.0019.7819.9919.8473,400
Jan 08, 201919.7019.7619.6319.7119.5758,700
Jan 07, 201919.6019.6019.4319.5819.4468,400
Jan 04, 201919.3119.4919.3119.4919.35110,100
Jan 03, 201919.3319.3319.1219.1719.03164,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...