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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	39.49	39.32	39.32	39.49	39.28	105,616
September 11, 2025	39.22	39.47	39.47	39.5	39.2	71,600
September 10, 2025	39.12	39.17	39.17	39.23	39.1	68,100
September 09, 2025	39.09	39.01	39.01	39.1	38.94	73,122
September 08, 2025	39.06	38.97	38.97	39.06	38.79	112,518
September 05, 2025	39	38.99	38.99	39.07	38.78	105,304
September 04, 2025	38.61	38.79	38.79	38.82	38.58	69,000
September 03, 2025	38.48	38.57	38.57	38.58	38.45	86,700
September 02, 2025	38.22	38.39	38.39	38.4	38.09	117,920
August 29, 2025	38.14	38.31	38.31	38.38	38.07	100,143
August 28, 2025	38.29	38.11	38.11	38.3	38.02	93,134
August 27, 2025	38.04	38.13	38.13	38.17	38.03	67,500
August 26, 2025	37.81	37.99	37.99	37.99	37.76	92,045
August 25, 2025	37.99	37.78	37.78	37.99	37.74	116,123
August 22, 2025	37.71	37.99	37.99	38.07	37.7	150,700
August 21, 2025	37.36	37.61	37.61	37.62	37.35	74,520
August 20, 2025	37.31	37.38	37.38	37.43	37.28	71,600
August 19, 2025	37.46	37.31	37.31	37.53	37.3	77,607
August 18, 2025	37.37	37.41	37.41	37.43	37.31	71,826
August 15, 2025	37.44	37.4	37.4	37.44	37.32	111,100
August 14, 2025	37.5	37.4	37.4	37.5	37.29	97,802
August 13, 2025	37.53	37.5	37.5	37.6	37.43	93,800
August 12, 2025	37.3	37.4	37.4	37.44	37.29	62,800
August 11, 2025	37.2	37.2	37.2	37.3	37.05	121,520
August 08, 2025	37.3	37.18	37.18	37.33	37.16	61,230
August 07, 2025	37.55	37.17	37.17	37.56	37.1	104,000
August 06, 2025	37.26	37.4	37.4	37.45	37.19	158,020
August 05, 2025	36.84	36.93	36.93	36.94	36.75	173,705
August 01, 2025	36.29	36.19	36.19	36.3	35.97	94,636
July 31, 2025	36.75	36.53	36.53	36.83	36.46	134,330
July 30, 2025	36.89	36.64	36.64	36.93	36.56	104,724
July 29, 2025	36.77	36.84	36.84	36.87	36.75	85,335
July 28, 2025	36.8	36.7	36.7	36.84	36.62	92,800
July 25, 2025	36.64	36.81	36.81	36.84	36.64	80,400
July 24, 2025	36.69	36.64	36.64	36.8	36.6	91,500
July 23, 2025	36.65	36.69	36.69	36.75	36.65	48,932
July 22, 2025	36.57	36.62	36.62	36.66	36.49	115,118
July 21, 2025	36.62	36.56	36.56	36.73	36.54	61,430
July 18, 2025	36.81	36.56	36.56	36.81	36.52	139,300
July 17, 2025	36.4	36.65	36.65	36.69	36.39	127,600
July 16, 2025	36.25	36.33	36.33	36.34	36.02	88,911
July 15, 2025	36.44	36.21	36.21	36.44	36.17	108,866
July 14, 2025	36.2	36.4	36.4	36.42	36.16	65,600
July 11, 2025	36.16	36.16	36.16	36.2	36.05	59,802
July 10, 2025	36.11	36.24	36.24	36.29	36.04	72,800
July 09, 2025	36.01	36.08	36.08	36.13	35.99	58,100
July 08, 2025	36.17	35.98	35.98	36.26	35.94	80,400
July 07, 2025	36.16	36.14	36.14	36.25	36.07	179,014
July 04, 2025	36.12	36.17	36.17	36.22	36.12	74,117
July 03, 2025	35.99	36.16	36.16	36.16	35.95	89,500
July 02, 2025	35.99	35.95	35.95	36	35.82	84,213
June 30, 2025	35.76	35.89	35.89	35.9	35.66	83,300
June 27, 2025	35.61	35.65	35.65	35.8	35.5	72,125
June 26, 2025	35.74	35.96	35.73	35.96	35.68	95,912
June 25, 2025	35.93	35.71	35.48	35.94	35.68	238,700
June 24, 2025	35.79	35.91	35.91	36	35.73	281,718
June 23, 2025	35.6	35.77	35.77	35.86	35.59	130,512
June 20, 2025	35.92	35.61	35.61	35.92	35.55	73,438
June 19, 2025	35.7	35.63	35.63	35.7	35.55	45,213
June 18, 2025	35.78	35.7	35.7	35.8	35.67	97,600

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