BMO MSCI Canada Value Index ETF - ZVC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.25	40.3	40.3	40.33	40.16	1,034
February 19, 2026	40.05	40.25	40.25	40.27	40.05	1,843
February 18, 2026	39.92	40.09	40.09	40.11	39.92	912
February 17, 2026	39.61	39.62	39.62	39.67	39.42	1,200
February 13, 2026	39.43	39.68	39.68	39.68	39.36	4,325
February 12, 2026	39.77	39.16	39.16	39.77	39.04	1,900
February 11, 2026	39.6	39.73	39.73	39.73	39.56	1,240
February 10, 2026	39.59	39.66	39.66	39.66	39.59	637
February 09, 2026	39.05	39.4	39.4	39.43	39.05	1,148
February 06, 2026	38.94	39.05	39.05	39.07	38.94	401
February 05, 2026	38.67	38.55	38.55	38.72	38.55	936
February 04, 2026	39.04	38.94	38.94	39.04	38.8	735
February 03, 2026	38.84	38.58	38.58	38.91	38.58	1,500
February 02, 2026	38.13	38.44	38.44	38.44	38.13	2,841
January 30, 2026	38.67	38.07	38.07	38.67	38	4,500
January 29, 2026	39.32	39.06	39.06	39.32	38.88	1,035
January 28, 2026	39.27	38.96	38.96	39.27	38.96	1,600
January 27, 2026	39.28	39.21	39.2	39.3	39.21	1,676
January 26, 2026	39.47	39.23	39.23	39.47	39.22	2,500
January 23, 2026	39.15	39.13	39.13	39.15	39.12	313
January 22, 2026	39.32	38.97	38.97	39.32	38.97	2,800
January 21, 2026	39.06	39.19	39.19	39.19	39.03	1,100
January 20, 2026	39	38.72	38.72	39.08	38.72	1,048
January 19, 2026	39.17	39.17	39.17	39.17	39.17	0
January 16, 2026	39.23	39.17	39.17	39.25	39.14	1,740
January 15, 2026	39.31	39.27	39.27	39.31	39.27	211
January 14, 2026	39.11	39.22	39.22	39.29	39.01	700
January 13, 2026	38.95	38.87	38.87	38.97	38.84	600
January 12, 2026	38.62	38.8	38.8	38.8	38.62	900
January 09, 2026	38.61	38.56	38.56	38.61	38.55	405
January 08, 2026	38.01	38.26	38.26	38.26	38.01	900
January 07, 2026	37.82	37.93	37.93	37.94	37.82	815
January 06, 2026	38.1	38.26	38.26	38.26	38.1	1,924
January 05, 2026	38.13	38.08	38.08	38.15	38.02	1,022
January 02, 2026	37.77	37.81	37.81	37.81	37.71	1,729
December 31, 2025	37.68	37.68	37.68	37.68	37.68	838
December 30, 2025	37.8	37.8	37.8	37.8	37.8	100
December 29, 2025	37.96	37.96	37.96	37.96	37.96	101
December 23, 2025	37.92	37.96	37.96	37.96	37.92	900
December 22, 2025	37.9	37.91	37.91	37.92	37.88	5,700
December 19, 2025	37.69	37.66	37.66	37.78	37.64	3,420
December 18, 2025	37.53	37.49	37.49	37.56	37.37	2,400
December 17, 2025	37.17	37.34	37.34	37.34	37.17	405
December 16, 2025	37.46	37.31	37.31	37.46	37.23	4,720
December 15, 2025	37.47	37.54	37.54	37.54	37.45	510
December 12, 2025	37.35	37.48	37.48	37.48	37.35	317
December 11, 2025	37.35	37.63	37.63	37.7	37.35	500
December 10, 2025	37.19	37.21	37.21	37.25	37.19	1,200
December 09, 2025	37.26	37.18	37.18	37.26	37.18	201
December 08, 2025	37.23	37.23	37.23	37.23	37.23	0
December 05, 2025	37.4	37.4	37.4	37.4	37.4	102
December 04, 2025	37.4	37.4	37.4	37.4	37.4	144
December 03, 2025	36.9	37.08	37.08	37.09	36.9	800
December 02, 2025	37.2	36.88	36.88	37.2	36.87	3,000
December 01, 2025	37.15	37.09	37.09	37.2	37.09	642
November 28, 2025	37.01	37.12	37.12	37.12	37.01	2,511
November 27, 2025	36.88	36.88	36.88	36.88	36.88	0
November 26, 2025	36.86	36.88	36.88	36.88	36.86	801
November 25, 2025	36.54	36.68	36.68	36.68	36.54	411
November 24, 2025	36.31	36.33	36.33	36.33	36.31	208

BMO MSCI Canada Value Index ETF (ZVC.TO) TSX