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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	42.29	42.69	42.69	42.69	42.29	800
August 12, 2025	40.51	40.51	40.51	40.51	40.51	0
August 11, 2025	40.09	40.57	40.57	40.57	40.09	434
August 08, 2025	40.55	40.55	40.55	40.55	40.55	139
August 07, 2025	40.45	40.33	40.33	40.45	40.33	206
August 06, 2025	40.53	40.42	40.42	40.53	40.42	226
August 05, 2025	40.77	40.41	40.41	40.77	40.41	234
August 01, 2025	40.53	40.53	40.53	40.53	40.53	0
July 31, 2025	40.94	40.94	40.94	40.94	40.94	53
July 30, 2025	41	40.91	40.91	41	40.91	600
July 29, 2025	41.15	41.15	41.15	41.15	41.15	0
July 28, 2025	41.15	41.15	41.15	41.15	41.15	200
July 25, 2025	40.81	40.95	40.95	40.95	40.81	500
July 24, 2025	40.77	40.77	40.77	40.77	40.77	500
July 23, 2025	40.37	41.11	41.11	41.14	40.37	637
July 22, 2025	40.72	40.81	40.81	40.87	40.72	803
July 21, 2025	40.88	40.61	40.61	40.96	40.61	3,633
July 18, 2025	40.94	40.94	40.94	40.94	40.94	101
July 17, 2025	41.25	41.24	41.24	41.25	41.24	345
July 16, 2025	40.71	40.53	40.53	40.75	40.15	1,200
July 15, 2025	41.09	40.5	40.5	41.09	40.5	1,612
July 14, 2025	40.37	41.11	41.11	41.12	40.37	1,100
July 11, 2025	41.06	41.01	41.01	41.1	41.01	804
July 10, 2025	41.41	41.39	41.39	41.67	41.39	2,400
July 09, 2025	40.27	41.06	41.06	41.06	40.27	600
July 08, 2025	40.65	40.55	40.55	40.65	40.55	1,620
July 07, 2025	41.35	40.3	40.3	41.35	40.3	600
July 04, 2025	40.6	40.57	40.57	40.63	40.57	548
July 03, 2025	40.74	41.12	41.12	41.12	40.74	510

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