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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.93	34.05	34.05	34.05	33.93	749
September 09, 2025	33.67	33.8	33.8	33.87	33.67	30,700
September 08, 2025	33.56	33.56	33.56	33.56	33.56	0
September 05, 2025	33.44	33.56	33.56	33.56	33.44	326
September 04, 2025	33.41	33.45	33.45	33.45	33.41	546
September 03, 2025	33.26	33.33	33.33	33.33	33.26	200
September 02, 2025	33.15	33.12	33.12	33.15	33.04	1,400
August 29, 2025	33.05	33.18	33.18	33.18	33.05	200
August 28, 2025	32.97	33.04	33.04	33.04	32.97	700
August 27, 2025	33.03	33.15	33.15	33.15	33.03	700
August 26, 2025	32.69	32.69	32.69	32.69	32.69	0
August 25, 2025	32.79	32.69	32.69	32.79	32.69	300
August 22, 2025	32.47	32.81	32.81	32.81	32.47	3,200
August 21, 2025	32.22	32.35	32.35	32.35	32.22	400
August 20, 2025	32.13	32.13	32.13	32.13	32.13	300
August 19, 2025	32.06	32.06	32.06	32.06	32.06	100
August 18, 2025	32.09	32.07	32.07	32.09	32.01	826
August 15, 2025	32.09	32.1	32.1	32.11	32.09	7,945
August 14, 2025	32	32	32	32	32	300

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