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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.62	42.85	42.85	42.85	41.62	842
November 20, 2025	42.09	41.96	41.96	42.09	41.96	2,900
November 19, 2025	42.74	42.65	42.65	42.77	42.51	728
November 18, 2025	42.32	42.46	42.46	42.46	42.32	800
November 17, 2025	43.68	42.65	42.65	43.68	42.56	1,200
November 14, 2025	43.1	43.5	43.5	43.5	43.1	700
November 13, 2025	44.56	44.56	44.56	44.56	44.56	138
November 12, 2025	44.56	44.56	44.56	44.56	44.56	138
November 11, 2025	44.3	44.45	44.45	44.45	44.3	846
November 10, 2025	44.98	44.33	44.33	44.98	44.33	2,000
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

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