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 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
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

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