U.S. markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.83+0.33 (+1.35%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Monthly
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 20200.19 Dividend
Dec 01, 202023.5623.9023.3023.4323.241,750,100
Oct 31, 202021.1423.5120.9923.2723.081,523,800
Sep 30, 202021.7722.3420.8021.0120.841,128,300
Sep 28, 20200.19 Dividend
Aug 31, 202022.3422.6021.2921.6621.301,078,600
Jul 31, 202021.9422.7321.8922.3121.941,114,400
Jun 30, 202021.1221.9920.7321.8221.461,195,900
Jun 26, 20200.19 Dividend
May 31, 202020.5621.6320.2520.8820.352,693,200
Apr 30, 202019.6820.7619.1920.5420.024,658,800
Mar 31, 202017.4920.5617.2519.9919.486,482,900
Mar 01, 202022.1122.7615.1917.9717.5121,876,200
Feb 01, 202023.4524.3121.5322.0521.492,362,900
Jan 01, 202023.1223.8522.9823.4222.821,030,900
Dec 27, 20190.23 Dividend
Dec 01, 201923.1623.5022.8422.9922.18904,200
Oct 31, 201922.4023.2422.4023.1522.34638,800
Sep 30, 201922.5522.5821.9322.3121.53503,700
Sep 26, 20190.17 Dividend
Aug 31, 201922.2623.0222.1922.5521.60600,200
Jul 31, 201922.1922.3521.6422.3321.38619,300
Jun 30, 201922.0422.5122.0422.2221.28451,800
Jun 26, 20190.16 Dividend
May 31, 201921.7722.5721.6622.1021.01908,000
Apr 30, 201922.4422.4621.5721.7420.67854,600
Mar 31, 201921.8622.5321.8222.4421.341,265,400
Mar 27, 20190.16 Dividend
Mar 01, 201921.7922.1121.5621.7520.53872,700
Feb 01, 201921.0421.8220.9521.6920.47933,700
Jan 01, 201919.1721.0419.0621.0319.851,758,300
Dec 27, 20180.16 Dividend
Dec 01, 201820.8620.8618.7519.3218.083,562,800
Oct 31, 201820.3820.8120.0820.6119.292,079,500
Sep 30, 201821.8421.8519.7920.3119.012,137,600
Sep 26, 20180.15 Dividend
Aug 31, 201822.0422.1021.6821.6920.16868,900
Jul 31, 201822.2022.3021.7522.0420.48904,600
Jun 30, 201822.0422.3921.8922.1820.61902,100
Jun 27, 20180.15 Dividend
May 31, 201821.7522.3621.7221.9420.251,621,200
Apr 30, 201821.0521.9721.0121.7520.08782,300
Mar 31, 201820.7221.2220.2421.0919.47824,200
Mar 27, 20180.15 Dividend
Mar 01, 201820.9221.4020.4220.7319.001,503,000
Feb 01, 201821.5121.5319.9820.9319.182,697,700
Jan 01, 201821.8622.1321.4721.5319.731,592,900
Dec 27, 20170.148 Dividend
Dec 01, 201721.7421.9521.4721.8319.872,103,100
Oct 31, 201721.7021.8121.4021.7719.82980,900
Sep 30, 201721.0721.6821.0721.6419.701,024,400
Sep 27, 20170.148 Dividend
Aug 31, 201720.6021.1320.2421.0719.041,606,600
Jul 31, 201720.4920.6520.1720.5718.591,218,300
Jun 30, 201720.5520.6120.1220.4718.50861,800
Jun 27, 20170.148 Dividend
May 31, 201720.7921.1020.3820.4618.361,337,600
Apr 30, 201721.0621.1920.5220.7518.621,529,300
Mar 31, 201721.0121.3020.8521.0518.891,069,600
Mar 28, 20170.148 Dividend
Mar 01, 201721.0121.1720.6520.9718.691,108,400
Feb 01, 201720.8121.5320.7220.8618.591,653,200
Jan 01, 201720.7021.1420.6820.7818.521,836,000
Dec 23, 20160.14 Dividend
Dec 01, 201620.4920.8820.3120.6118.241,296,900
Oct 31, 201620.0420.4719.5920.4118.061,222,100
Sep 30, 201619.8320.2019.5119.9917.69772,200
Sep 27, 20160.14 Dividend
Aug 31, 201619.7720.1119.4119.8917.481,044,600
Jul 31, 201619.6520.0519.5019.7217.33445,500
Jun 30, 201619.2119.7319.0019.6817.29447,400
Jun 27, 20160.14 Dividend
May 31, 201618.9419.5618.3118.9516.53723,200
Apr 30, 201618.8919.1618.3019.0716.63480,800
Mar 31, 201618.0418.8717.8418.8216.42558,600
Mar 28, 20160.165 Dividend
Mar 01, 201617.5318.5617.4518.1715.711,079,100
Feb 01, 201617.2017.5716.2517.4015.04899,000
Jan 01, 201617.4117.4515.6017.2814.941,295,300
Dec 24, 20150.165 Dividend
Dec 01, 201518.3218.5017.1717.5515.03754,200
Oct 31, 201518.3218.6717.6718.2915.66648,300
Sep 30, 201518.0619.0117.7118.3315.70605,700
Sep 25, 20150.14 Dividend
Aug 31, 201518.4818.8317.5517.9715.27822,500
Jul 31, 201519.5419.7717.0518.7815.96641,200
Jun 30, 201519.7219.9318.9019.5816.64541,400
Jun 25, 20150.14 Dividend
May 31, 201520.4120.5719.5619.6416.58449,900
Apr 30, 201520.5820.8320.2020.3617.18650,100
Mar 31, 201520.1520.9620.1020.6017.39321,300
Mar 26, 20150.14 Dividend
Mar 01, 201520.6620.7019.8320.1216.86732,900
Feb 01, 201520.0120.7619.9420.6717.321,479,600
Jan 01, 201519.7720.1118.7819.8416.63831,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.