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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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