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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.5	47.8	47.8	47.8	47.5	244
February 19, 2026	47.74	47.74	47.74	47.74	47.74	0
February 18, 2026	47.74	47.74	47.74	48	47.74	648
February 17, 2026	47.72	47.26	47.26	47.72	47.25	418
February 13, 2026	46.74	47.25	47.25	47.45	46.7	1,138
February 12, 2026	46.85	46.81	46.81	46.85	46.81	410
February 11, 2026	47.6	47.56	47.56	47.6	47.45	1,522
February 10, 2026	47.72	47.55	47.55	47.72	47.55	500
February 09, 2026	47.08	47.53	47.53	47.53	47.08	401
February 06, 2026	47.45	47.8	47.8	47.8	47.45	2,606
February 05, 2026	47.5	46.75	46.75	47.5	46.6	1,100
February 04, 2026	46.2	46.95	46.95	47.07	46.2	1,645
February 03, 2026	47.11	46.17	46.17	47.11	46.17	613
February 02, 2026	46.61	46.54	46.54	46.61	46.54	434
January 30, 2026	45.83	45.83	45.83	45.83	45.83	6,070
January 29, 2026	45.69	45.83	45.83	45.83	45.51	6,100
January 28, 2026	46.05	46.05	46.05	46.05	46.05	400
January 27, 2026	46.57	46.06	46.06	46.57	46.06	1,965
January 26, 2026	45.93	46.66	46.66	46.71	45.93	5,300
January 23, 2026	47.64	46.64	46.64	47.64	46.58	1,013
January 22, 2026	47.59	47.77	47.77	48.06	47.59	1,407
January 21, 2026	46.33	47.8	47.8	47.88	46.33	1,500
January 20, 2026	47	46.56	46.56	47	46.54	1,244
January 19, 2026	46.96	46.96	46.96	46.96	46.96	900
January 16, 2026	47.85	47.6	47.6	47.85	47.6	933
January 15, 2026	47	47.69	47.69	47.84	47	4,228
January 14, 2026	46.74	46.92	46.92	46.92	46.74	563
January 13, 2026	46.69	46.73	46.73	46.73	46.66	2,167
January 12, 2026	46.65	46.65	46.65	46.65	46.65	0
January 09, 2026	46.46	46.65	46.65	46.65	46.46	5,900
January 08, 2026	45.55	46.23	46.23	46.23	45.55	800
January 07, 2026	45.4	45.55	45.55	45.55	45.4	532
January 06, 2026	45.47	45.75	45.75	45.75	45.26	3,100
January 05, 2026	45	45.08	45.08	45.08	45	420
January 02, 2026	44.16	44.27	44.27	44.27	44.12	333
December 31, 2025	44.19	43.85	43.85	44.19	43.85	300
December 30, 2025	44.44	44.37	44.37	44.47	44.37	800
December 29, 2025	44.07	44.69	44.56	44.74	44.07	845
December 23, 2025	44.92	44.81	44.81	44.92	44.81	509
December 22, 2025	45.21	45.18	45.18	45.21	45.18	1,100
December 19, 2025	44.97	44.92	44.92	45	44.92	900
December 18, 2025	45.06	44.97	44.97	45.06	44.83	1,729
December 17, 2025	45.69	44.71	44.71	45.69	44.71	606
December 16, 2025	45.36	44.9	44.9	45.36	44.76	1,400
December 15, 2025	45.26	45.21	45.21	45.26	45.21	210
December 12, 2025	46.57	45.29	45.29	46.57	45.22	677
December 11, 2025	45.83	45.83	45.83	45.83	45.83	100
December 10, 2025	45.06	45.43	45.43	45.43	45.06	301
December 09, 2025	44.53	44.53	44.53	44.53	44.53	0
December 08, 2025	44.7	44.53	44.53	44.7	44.52	309
December 05, 2025	44.72	44.72	44.72	44.72	44.72	117
December 04, 2025	45.31	45.31	45.31	45.31	45.31	200
December 03, 2025	45.04	45.17	45.17	45.17	45.04	1,714
December 02, 2025	44.66	44.66	44.66	44.66	44.66	0
December 01, 2025	44.6	44.66	44.66	44.86	44.6	720
November 28, 2025	44.78	44.78	44.78	44.78	44.78	100
November 27, 2025	44.88	44.88	44.88	44.89	44.88	416
November 26, 2025	45.37	45.2	45.2	45.37	45.19	1,034
November 25, 2025	45	45.06	45.06	45.06	45	400
November 24, 2025	43.26	43.26	43.26	43.26	43.26	842

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