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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	39.99	40.07	40.07	40.09	39.96	105,100
September 26, 2025	40.03	40	39.76	40.08	39.96	74,131
September 25, 2025	39.79	39.94	39.7	40	39.7	146,800
September 24, 2025	40.17	40	40	40.3	40	96,200
September 23, 2025	40.35	40.08	40.08	40.41	40.07	129,600
September 22, 2025	40.13	40.25	40.25	40.29	39.98	162,300
September 19, 2025	39.99	39.99	39.99	40.71	39.57	116,100
September 18, 2025	39.45	39.57	39.57	39.64	39.38	118,433
September 17, 2025	39.32	39.38	39.38	39.56	39.23	155,400
September 16, 2025	39.54	39.37	39.37	39.57	39.29	91,740
September 15, 2025	39.35	39.52	39.52	39.53	39.3	120,400
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

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