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

40.23

+0.27(+0.68%)

Updated at April 02 03:02PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	40.08	40.23	40.23	40.23	40.08	539
April 01, 2026	40.07	39.91	39.91	40.07	39.91	1,669
March 31, 2026	39.53	39.95	39.95	39.96	39.53	530
March 30, 2026	39.44	39.44	39.44	39.44	39.44	515
March 27, 2026	39.32	39.27	39.27	39.32	39.27	1,058
March 26, 2026	39.78	39.33	39.33	39.78	39.33	1,882
March 25, 2026	39.64	39.79	39.79	39.79	39.64	2,001
March 24, 2026	39.34	39.34	39.34	39.34	39.34	156
March 23, 2026	38.68	39.06	39.06	39.1	38.68	1,341
March 20, 2026	38.67	38.42	38.42	38.67	38.42	654
March 19, 2026	38.69	38.92	38.92	39.01	38.69	1,535
March 18, 2026	39.43	39.46	39.46	39.54	39.38	2,112
March 17, 2026	39.84	39.7	39.7	39.86	39.69	906
March 16, 2026	39.47	39.55	39.55	39.57	39.44	1,104
March 13, 2026	39.67	39.3	39.3	39.67	39.3	1,197
March 12, 2026	39.71	39.48	39.48	39.71	39.48	663
March 11, 2026	39.55	39.6	39.6	39.61	39.53	1,138
March 10, 2026	39.53	39.49	39.49	39.74	39.49	5,743
March 09, 2026	39.04	39.46	39.46	39.46	38.91	1,582
March 06, 2026	39.5	39.48	39.48	39.75	39.48	1,100
March 05, 2026	40.1	40	40	40.22	39.82	19,348
March 04, 2026	40.38	40.4	40.4	40.4	40.31	500
March 03, 2026	40.29	40.21	40.21	40.29	39.85	1,377
March 02, 2026	40.83	40.85	40.85	40.98	40.83	2,700
February 27, 2026	40.9	40.83	40.83	40.9	40.77	1,947
February 26, 2026	40.63	40.92	40.92	40.92	40.62	900
February 25, 2026	40.43	40.53	40.53	40.58	40.43	2,500
February 24, 2026	40.17	40.38	40.38	40.38	40.17	4,000
February 23, 2026	40.32	40.31	40.31	40.32	40.23	1,827
February 20, 2026	40.25	40.3	0	40.33	40.16	1,034
February 19, 2026	40.05	40.25	0	40.27	40.05	1,843
February 18, 2026	39.92	40.09	0	40.11	39.92	912
February 17, 2026	39.61	39.62	0	39.67	39.42	1,200
February 13, 2026	39.43	39.68	0	39.68	39.36	4,325
February 12, 2026	39.77	39.16	0	39.77	39.04	1,900
February 11, 2026	39.6	39.73	0	39.73	39.56	1,240
February 10, 2026	39.59	39.66	0	39.66	39.59	637
February 09, 2026	39.05	39.4	0	39.43	39.05	1,148
February 06, 2026	38.94	39.05	0	39.07	38.94	401
February 05, 2026	38.67	38.55	0	38.72	38.55	936
February 04, 2026	39.04	38.94	0	39.04	38.8	735
February 03, 2026	38.84	38.58	0	38.91	38.58	1,500
February 02, 2026	38.13	38.44	0	38.44	38.13	2,841
January 30, 2026	38.67	38.07	0	38.67	38	4,500
January 29, 2026	39.32	39.06	0	39.32	38.88	1,035
January 28, 2026	39.27	38.96	0	39.27	38.96	1,600
January 27, 2026	39.28	39.21	0	39.3	39.21	1,700
January 26, 2026	39.47	39.23	0	39.47	39.22	2,500
January 23, 2026	39.15	39.13	0	39.15	39.12	313
January 22, 2026	39.32	38.97	0	39.32	38.97	2,800
January 21, 2026	39.06	39.19	0	39.19	39.03	1,100
January 20, 2026	39	38.72	0	39.08	38.72	1,048
January 19, 2026	39.17	39.17	0	39.17	39.17	0
January 16, 2026	39.23	39.17	0	39.25	39.14	1,740
January 15, 2026	39.31	39.27	0	39.31	39.27	211
January 14, 2026	39.11	39.22	0	39.29	39.01	700
January 13, 2026	38.95	38.87	0	38.97	38.84	600
January 12, 2026	38.62	38.8	0	38.8	38.62	900
January 09, 2026	38.61	38.56	0	38.61	38.55	405
January 08, 2026	38.01	38.26	0	38.26	38.01	900