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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.03	45.34	45.34	45.34	44.95	322,667
February 19, 2026	44.75	45.03	45.03	45.03	44.54	337,400
February 18, 2026	44.34	44.76	44.76	44.83	44.32	209,318
February 17, 2026	44.09	44.09	44.09	44.18	43.6	389,100
February 13, 2026	43.7	44.29	44.29	44.29	43.5	335,907
February 12, 2026	44.59	43.51	43.51	44.63	43.47	388,500
February 11, 2026	45.14	44.56	44.56	45.15	44.27	162,835
February 10, 2026	44.38	44.55	44.55	44.59	44.27	174,200
February 09, 2026	43.57	44.23	44.23	44.23	43.55	313,727
February 06, 2026	43.22	43.5	43.5	43.5	43.11	160,100
February 05, 2026	43.07	42.86	42.86	43.45	42.77	258,600
February 04, 2026	43.63	43.58	43.58	43.63	43.15	344,600
February 03, 2026	43.57	43.36	43.36	43.66	42.94	275,500
February 02, 2026	42.72	43.12	43.12	43.17	42.56	313,700
January 30, 2026	43.53	42.76	42.76	43.59	42.5	448,506
January 29, 2026	44.67	44.19	44.19	44.73	43.79	356,800
January 28, 2026	44.48	44.42	44.42	44.54	44.15	350,500
January 27, 2026	44.34	44.32	44.32	44.37	44.05	147,700
January 26, 2026	44.69	44.31	44.31	44.75	44.28	362,700
January 23, 2026	44.34	44.34	44.34	44.36	44.15	185,501
January 22, 2026	44.19	44.17	44.17	44.33	44.02	207,800
January 21, 2026	44.07	43.97	43.97	44.18	43.75	298,847
January 20, 2026	44.24	43.83	43.83	44.24	43.76	421,554
January 19, 2026	44.22	44.42	44.42	44.42	44.09	167,248
January 16, 2026	44.22	44.2	44.2	44.3	43.99	113,233
January 15, 2026	44.02	44.2	44.2	44.29	44	133,421
January 14, 2026	44.09	44.03	44.03	44.09	43.8	210,800
January 13, 2026	44.15	43.98	43.98	44.17	43.95	152,300
January 12, 2026	43.78	43.99	43.99	44.02	43.75	139,729
January 09, 2026	43.5	43.64	43.64	43.73	43.47	153,500
January 08, 2026	42.87	43.3	43.3	43.32	42.87	138,439
January 07, 2026	43.13	42.98	42.98	43.13	42.78	229,521
January 06, 2026	43.17	43.34	43.34	43.38	43.03	162,423
January 05, 2026	42.93	43.08	43.08	43.2	42.77	205,200
January 02, 2026	42.63	42.64	42.64	42.65	42.37	197,988
December 31, 2025	42.61	42.41	42.41	42.63	42.39	120,703
December 30, 2025	42.81	42.62	42.62	42.81	42.59	104,534
December 29, 2025	42.82	42.87	42.63	42.98	42.77	161,400
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

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