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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.75	35.9	35.9	35.9	35.75	200
November 20, 2025	35.65	35.7	35.64	35.82	35.65	710
November 19, 2025	35.99	35.97	35.97	35.99	35.94	502
November 18, 2025	35.96	35.96	35.96	35.96	35.96	200
November 17, 2025	36.06	35.99	35.99	36.25	35.91	1,446
November 14, 2025	35.81	36.17	36.17	36.17	35.81	601
November 13, 2025	36.04	36.04	36.04	36.04	36.04	214
November 12, 2025	36.26	36.41	36.41	36.42	36.26	1,033
November 11, 2025	35.93	35.93	35.93	35.93	35.93	101
November 10, 2025	35.64	35.64	35.64	35.64	35.64	300
November 07, 2025	35.12	35.08	35.08	35.12	35.03	1,600
November 06, 2025	35.35	35.29	35.29	35.35	35.26	1,706
November 05, 2025	35.37	35.42	35.42	35.47	35.37	4,100
November 04, 2025	35	35	35	35	35	209
November 03, 2025	35.19	35.29	35.29	35.29	35.13	1,533
October 31, 2025	35.06	35.16	35.16	35.16	35.06	301
October 30, 2025	35.02	35.05	35.05	35.08	35.02	800
October 29, 2025	35.09	35	35	35.09	35	300
October 28, 2025	35.3	35.19	35.19	35.3	35.19	200
October 27, 2025	35.25	35.25	35.25	35.25	35.15	417
October 24, 2025	35.24	35.22	35.22	35.24	35.19	6,300
October 23, 2025	35	35.12	35.12	35.2	35	1,100
October 22, 2025	34.75	34.75	34.75	34.75	34.75	100
October 21, 2025	35.15	35.15	35.15	35.15	35.15	0
October 20, 2025	35.1	35.1	35.1	35.1	35.1	114
October 17, 2025	34.91	34.94	34.94	34.94	34.91	300
October 16, 2025	35.58	35.17	35.17	35.58	35.07	1,700
October 15, 2025	35.5	35.5	35.5	35.5	35.5	200
October 14, 2025	34.89	35.29	35.29	35.29	34.89	3,723
October 10, 2025	35.18	34.86	34.86	35.23	34.86	6,108
October 09, 2025	35.52	35.29	35.29	35.52	35.29	539
October 08, 2025	35.35	35.41	35.41	35.41	35.27	2,500
October 07, 2025	35.48	35.48	35.48	35.48	35.48	0
October 06, 2025	35.48	35.53	35.53	35.53	35.48	212
October 03, 2025	35.24	35.34	35.34	35.35	35.24	4,000
October 02, 2025	35.08	35.09	35.09	35.09	34.87	1,124
October 01, 2025	34.9	34.95	34.95	34.95	34.9	300
September 30, 2025	34.87	34.87	34.87	34.87	34.87	0
September 29, 2025	34.9	34.87	34.87	34.9	34.82	500
September 26, 2025	35.08	35.05	35.05	35.08	35.05	200
September 25, 2025	34.87	35.01	35.01	35.01	34.87	400
September 24, 2025	34.92	34.92	34.92	34.92	34.92	100
September 23, 2025	35	35.01	35.01	35.01	35	700
September 22, 2025	34.56	34.86	34.86	34.89	34.56	3,543
September 19, 2025	34.81	34.81	34.81	34.81	34.81	300
September 18, 2025	34.31	34.4	34.4	34.4	34.31	2,433
September 17, 2025	34.24	34.29	34.29	34.38	34.24	1,000
September 16, 2025	34.32	34.32	34.3	34.32	34.32	140
September 15, 2025	34.24	34.24	34.24	34.24	34.24	235
September 12, 2025	34.19	34.16	34.16	34.19	34.16	200
September 11, 2025	34.19	34.19	34.19	34.19	34.19	200

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