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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.09	32.1	32.1	32.11	32.09	7,945
August 14, 2025	32	32	32	32	32	300
August 13, 2025	32	32.03	32.03	32.03	32	3,100
August 12, 2025	31.75	31.76	31.76	31.8	31.75	1,200
August 11, 2025	31.71	31.61	31.61	31.79	31.61	820
August 08, 2025	31.78	31.78	31.78	31.78	31.78	100
August 07, 2025	31.64	31.57	31.57	31.64	31.56	300
August 06, 2025	31.79	31.72	31.72	31.87	31.72	608
August 05, 2025	31.59	31.75	31.75	31.75	31.59	500
August 01, 2025	31.36	31.25	31.25	31.38	31.25	900
July 31, 2025	31.68	31.58	31.58	31.68	31.58	639
July 30, 2025	31.97	31.97	31.97	31.97	31.97	0
July 29, 2025	31.92	31.99	31.99	32	31.92	400
July 28, 2025	32	31.82	31.82	32	31.81	1,931
July 25, 2025	31.78	31.88	31.88	31.88	31.78	4,500
July 24, 2025	31.85	31.75	31.75	31.85	31.75	6,800
July 23, 2025	31.84	31.81	31.81	31.88	31.79	800
July 22, 2025	31.68	31.68	31.68	31.68	31.68	100
July 21, 2025	31.52	31.53	31.53	31.53	31.52	717
July 18, 2025	31.73	31.46	31.46	31.73	31.46	1,500
July 17, 2025	31.39	31.62	31.62	31.62	31.39	246
July 16, 2025	31.51	31.51	31.51	31.51	31.51	0
July 15, 2025	31.56	31.53	31.53	31.56	31.53	500
July 14, 2025	31.56	31.68	31.68	31.73	31.56	7,100
July 11, 2025	31.54	31.7	31.7	31.7	31.54	1,100
July 10, 2025	31.73	31.73	31.73	31.73	31.73	200
July 09, 2025	31.73	31.72	31.72	31.73	31.72	200
July 08, 2025	31.66	31.66	31.66	31.75	31.66	320
July 07, 2025	31.74	31.59	31.59	31.74	31.56	616
July 04, 2025	31.69	31.66	31.66	31.7	31.66	332
July 03, 2025	31.7	31.7	31.7	31.7	31.7	100
July 02, 2025	31.53	31.57	31.57	31.57	31.43	500
June 30, 2025	31.14	31.14	31.14	31.14	31.14	6
June 27, 2025	31.11	31.14	31.14	31.26	31.04	5,343
June 26, 2025	31.21	31.21	31	31.21	31.21	0
June 25, 2025	31.3	31.24	31.03	31.3	31.2	432
June 24, 2025	31.4	31.42	31.21	31.42	31.4	315
June 23, 2025	31.45	31.39	31.18	31.52	31.39	1,346
June 20, 2025	31.52	31.43	31.22	31.52	31.43	500
June 19, 2025	31.41	31.41	31.2	31.41	31.41	134
June 18, 2025	31.46	31.4	31.19	31.48	31.4	700
June 17, 2025	31.41	31.41	31.2	31.41	31.41	0
June 16, 2025	31.93	31.45	31.24	31.93	31.44	4,700
June 13, 2025	31.34	31.3	31.09	31.34	31.26	540
June 12, 2025	31.14	31.14	30.93	31.14	31.14	0
June 11, 2025	31.08	31.1	30.89	31.1	31.08	300
June 10, 2025	31.04	31.08	30.87	31.08	31.04	210
June 09, 2025	30.95	30.97	30.76	30.97	30.95	1,145
June 06, 2025	30.88	30.88	30.67	30.88	30.88	300
June 05, 2025	30.74	30.77	30.56	30.87	30.74	500
June 04, 2025	30.81	30.75	30.54	30.81	30.75	201
June 03, 2025	30.76	30.83	30.62	30.83	30.76	2,000
June 02, 2025	30.65	30.65	30.44	30.67	30.65	3,941
May 30, 2025	30.6	30.58	30.37	30.6	30.58	300
May 29, 2025	30.69	30.66	30.45	30.72	30.63	3,800
May 28, 2025	30.72	30.63	30.42	30.75	30.62	2,700
May 27, 2025	30.42	30.72	30.51	30.72	30.42	1,500
May 26, 2025	30.42	30.53	30.32	30.53	30.42	4,235
May 23, 2025	30.28	30.28	30.08	30.28	30.28	400
May 22, 2025	30.31	30.33	30.33	30.33	30.31	500

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