BMO S&P/TSX Capped Composite Index ETF - ZCN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	43.03	43.05	43.05	43.09	42.93	127,526
December 22, 2025	42.84	42.97	42.97	43.09	42.74	113,810
December 19, 2025	42.43	42.66	42.66	42.8	42.43	198,416
December 18, 2025	42.12	42.23	42.23	42.48	42.12	141,750
December 17, 2025	42.26	41.97	41.97	42.26	41.88	142,209
December 16, 2025	42.18	42.01	42.01	42.3	41.93	219,900
December 15, 2025	42.56	42.29	42.29	42.56	42.23	115,300
December 12, 2025	42.65	42.36	42.36	42.65	42.06	123,600
December 11, 2025	42.25	42.48	42.48	42.58	42.2	115,000
December 10, 2025	41.93	42.26	42.26	42.34	41.88	164,726
December 09, 2025	41.86	41.94	41.94	42.13	41.84	82,300
December 08, 2025	42.04	41.84	41.84	42.05	41.82	98,600
December 05, 2025	42.26	42.02	42.02	42.31	41.96	175,200
December 04, 2025	41.83	42.24	42.24	42.29	41.83	135,001
December 03, 2025	41.75	41.8	41.8	41.87	41.68	134,800
December 02, 2025	41.88	41.65	41.65	41.88	41.46	223,400
December 01, 2025	41.96	41.74	41.74	41.98	41.73	272,932
November 28, 2025	41.89	42.12	42.12	42.13	41.81	122,740
November 27, 2025	41.8	41.91	41.91	41.92	41.69	34,000
November 26, 2025	41.53	41.82	41.82	41.85	41.49	248,908
November 25, 2025	41.07	41.43	41.43	41.46	40.98	107,400
November 24, 2025	40.55	41.02	41.02	41.03	40.44	142,020
November 21, 2025	40.14	40.44	40.44	40.52	39.99	172,100
November 20, 2025	40.92	40.08	40.08	41.07	40.07	223,526
November 19, 2025	40.35	40.58	40.58	40.61	40.32	140,400
November 18, 2025	40.06	40.27	40.27	40.4	40	201,130
November 17, 2025	40.5	40.31	40.31	40.67	40.13	164,213
November 14, 2025	40.04	40.63	40.63	40.71	39.98	168,300
November 13, 2025	41.18	40.52	40.52	41.24	40.42	165,132
November 12, 2025	40.87	41.29	41.29	41.33	40.87	77,936
November 11, 2025	40.61	40.74	40.74	40.76	40.55	94,604
November 10, 2025	40.54	40.61	40.61	40.66	40.43	109,800
November 07, 2025	39.84	40.05	40.05	40.05	39.56	225,608
November 06, 2025	40.31	40.01	40.01	40.4	39.94	130,600
November 05, 2025	40.08	40.31	40.31	40.43	40.07	107,500
November 04, 2025	40.1	39.88	39.88	40.23	39.86	171,500
November 03, 2025	40.62	40.54	40.54	40.63	40.22	231,545
October 31, 2025	40.5	40.53	40.53	40.6	40.35	145,627
October 30, 2025	40.37	40.39	40.39	40.58	40.25	118,220
October 29, 2025	40.82	40.35	40.35	40.84	40.24	268,100
October 28, 2025	40.61	40.72	40.72	40.81	40.6	99,603
October 27, 2025	40.64	40.54	40.54	40.7	40.28	110,843
October 24, 2025	40.53	40.61	40.61	40.7	40.52	147,529
October 23, 2025	40.31	40.4	40.4	40.5	40.28	126,727
October 22, 2025	39.88	40.12	40.12	40.19	39.84	293,000
October 21, 2025	40.32	39.99	39.99	40.34	39.94	193,441
October 20, 2025	40.59	40.7	40.7	40.73	40.58	122,723
October 17, 2025	40.49	40.3	40.3	40.59	40.15	169,711
October 16, 2025	41.13	40.78	40.78	41.2	40.65	175,900
October 15, 2025	40.9	41	41	41.2	40.77	150,235
October 14, 2025	40.17	40.62	40.62	40.77	40.12	231,500
October 10, 2025	40.6	39.94	39.94	40.63	39.93	271,400
October 09, 2025	40.91	40.48	40.48	40.92	40.35	170,000
October 08, 2025	40.81	40.8	40.8	40.86	40.61	108,049
October 07, 2025	40.91	40.6	40.6	40.94	40.5	138,543
October 06, 2025	41.06	40.83	40.83	41.07	40.77	185,042
October 03, 2025	40.36	40.75	40.75	40.77	40.36	102,219
October 02, 2025	40.32	40.33	40.33	40.36	40	112,605
October 01, 2025	40.16	40.29	40.29	40.36	40.15	63,726
September 30, 2025	39.99	40.14	40.14	40.18	39.9	153,402

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