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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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