BMO S&P US Small Cap Index ETF - ZSML.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.47	43.88	43.88	43.88	43.4	2,026
November 06, 2025	43.99	43.97	43.97	43.99	43.97	300
November 05, 2025	43.66	43.66	43.66	43.66	43.66	0
November 04, 2025	43.91	43.91	43.91	43.91	43.91	364
November 03, 2025	43.4	43.91	43.91	43.91	43.4	400
October 31, 2025	43.83	43.83	43.85	43.83	43.78	420
October 30, 2025	44.1	43.66	43.66	44.1	43.66	9,600
October 29, 2025	44.49	44.02	44.02	44.54	43.76	8,301
October 28, 2025	44.59	44.56	44.56	44.75	44.53	2,310
October 27, 2025	45.12	45.02	45.02	45.12	44.95	1,200
October 24, 2025	44.65	45	45	45	44.65	1,200
October 23, 2025	44.1	44.44	44.44	44.44	44.1	417
October 22, 2025	44.29	44.14	44.14	44.33	44.14	1,229
October 21, 2025	44.98	44.57	44.57	44.98	44.57	556
October 20, 2025	43.75	43.75	43.75	43.75	43.75	0
October 17, 2025	44.22	43.83	43.83	44.22	43.83	341
October 16, 2025	44.08	43.79	43.79	44.09	43.79	3,303
October 15, 2025	44.16	44.46	44.46	44.49	44.16	920
October 14, 2025	43.57	44.1	44.1	44.17	43.57	4,049
October 10, 2025	43.75	43.74	43.74	43.75	43.74	2,019
October 09, 2025	44.06	43.94	43.94	44.07	43.86	800
October 08, 2025	43.81	43.81	43.81	43.81	43.81	120
October 07, 2025	44.05	43.8	43.8	45.14	43.8	24,043
October 06, 2025	44.39	44.38	44.38	44.4	44.38	1,044
October 03, 2025	44.79	44.54	44.54	44.79	44.54	2,627
October 02, 2025	44.27	44.32	44.32	44.32	44.27	1,530
October 01, 2025	44.01	44.1	44.1	44.1	43.97	637
September 30, 2025	43.93	43.74	43.74	43.93	43.69	705
September 29, 2025	43.74	43.81	43.81	43.81	43.74	300
September 26, 2025	43.9	43.99	43.99	44.99	43.9	28,625
September 25, 2025	43.57	43.53	43.53	43.57	43.53	541
September 24, 2025	44.2	43.82	43.82	44.2	43.8	2,700
September 23, 2025	44.38	44.11	44.11	44.38	43.98	1,125
September 22, 2025	43.81	44.03	44.03	44.03	43.8	1,600
September 19, 2025	43.75	43.77	43.77	43.77	43.69	2,044
September 18, 2025	43.02	44.33	44.33	44.33	43.02	1,928
September 17, 2025	43.5	43.35	43.35	43.5	43.2	1,122
September 16, 2025	42.77	43.21	43.21	43.21	42.77	2,100
September 15, 2025	43.24	43.33	43.33	43.61	43.24	844
September 12, 2025	43.66	43.66	43.66	43.66	43.66	1,400
September 11, 2025	43.95	44.1	44.1	44.1	43.92	3,700
September 10, 2025	43.49	43.22	43.22	43.49	43.22	1,216
September 09, 2025	43.54	43.54	43.54	43.54	43.54	0
September 08, 2025	44.35	43.55	43.55	44.35	43.55	500
September 05, 2025	44	43.73	43.73	45.03	43.69	13,123
September 04, 2025	43.17	43.48	43.48	43.48	43.17	1,006
September 03, 2025	42.84	42.84	42.84	42.84	42.84	442
September 02, 2025	43.46	42.69	42.69	43.46	42.69	228
August 29, 2025	42.93	42.93	42.93	42.93	42.93	206
August 28, 2025	43.56	43.56	43.56	43.56	43.56	134
August 27, 2025	43.24	43.24	43.24	43.24	43.24	0
August 26, 2025	43.24	43.21	43.21	43.35	43.21	2,000
August 25, 2025	42.62	43.35	43.35	43.38	42.62	1,100
August 22, 2025	42.7	43.47	43.47	43.47	42.7	1,349
August 21, 2025	41.95	41.95	41.95	41.95	41.95	335
August 20, 2025	42.06	42.06	42.06	42.06	42.06	107
August 19, 2025	42.14	42.19	42.19	42.19	42.14	400
August 18, 2025	41.99	41.99	41.99	41.99	41.99	244
August 15, 2025	42.26	41.97	41.97	42.26	41.96	412
August 14, 2025	41.45	42.26	42.26	42.26	41.45	500

BMO S&P US Small Cap Index ETF (ZSML.TO) TSX