Canada markets close in 3 hours 11 minutes

BMO S&P/TSX Capped Composite Index ETF (ZCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.91+0.09 (+0.30%)
As of 12:35PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 201018.2918.3118.2818.3012.5315,100
Dec 30, 201018.3118.3418.2418.2412.4918,400
Dec 29, 201018.1818.2918.1818.2912.531,700
Dec 24, 201018.1418.2318.1418.2212.4814,100
Dec 24, 20100.101 Dividend
Dec 23, 201018.2418.3118.2218.2912.4611,800
Dec 22, 201018.2518.3018.2518.2812.459,600
Dec 21, 201018.1118.2118.1118.2112.40172,500
Dec 20, 201018.0018.0918.0018.0412.2936,200
Dec 17, 201017.8817.9917.8817.9912.2537,600
Dec 16, 201017.9617.9817.9517.9812.2512,100
Dec 15, 201018.1318.1317.9718.0112.2739,900
Dec 14, 201018.2118.2118.0918.1312.3512,800
Dec 13, 201018.2018.2518.1618.1612.3710,800
Dec 10, 201018.0118.1018.0118.1012.331,300
Dec 09, 201018.0918.0917.9517.9612.238,100
Dec 08, 201018.0018.0017.9417.9512.223,900
Dec 07, 201018.2118.2118.0818.0812.3133,800
Dec 06, 201018.0018.0117.9918.0112.275,900
Dec 03, 201017.9718.0017.9517.9912.2511,700
Dec 02, 201018.0418.0418.0018.0012.266,500
Dec 01, 201017.9018.0017.9017.9812.2518,100
Nov 30, 201017.7517.8317.7417.7412.085,100
Nov 29, 201017.6617.7017.5017.7012.056,400
Nov 26, 201017.6317.6817.6317.6312.013,500
Nov 25, 201017.7017.7017.7017.7012.058,600
Nov 24, 201017.5217.6517.5217.6312.012,400
Nov 23, 201017.4917.5617.4817.5511.957,500
Nov 22, 201017.6417.7317.6217.6912.0515,200
Nov 19, 201017.5617.7217.5617.7212.071,500
Nov 18, 201017.5017.6317.5017.6111.9919,300
Nov 17, 201017.3117.3117.2917.3011.7820,900
Nov 16, 201017.1617.2017.1617.1911.712,200
Nov 15, 201017.5617.5617.4417.4411.888,400
Nov 12, 201017.6017.6017.3917.4811.9030,000
Nov 11, 201017.7217.7217.6017.6912.055,300
Nov 10, 201017.7017.7017.4917.7012.0546,400
Nov 09, 201017.8817.8817.6217.6512.0215,200
Nov 08, 201017.7817.8017.6817.7912.1211,900
Nov 05, 201017.7117.7217.6517.6512.024,300
Nov 04, 201017.5517.6317.5517.6312.018,100
Nov 03, 201017.3717.3717.2317.2811.773,200
Nov 02, 201017.4217.4217.3017.3411.814,500
Nov 01, 201017.4417.4417.2917.3111.791,600
Oct 29, 201017.2017.3017.2017.3011.783,200
Oct 28, 201017.2517.2517.1617.2011.7111,100
Oct 27, 201017.2017.2017.2017.2011.71700
Oct 26, 201017.3717.3717.3617.3611.82800
Oct 25, 201017.4017.4017.2717.3311.8015,200
Oct 22, 201017.3017.3017.2317.2511.755,100
Oct 21, 201017.4017.4017.2817.2811.773,100
Oct 20, 201017.3017.3717.3017.3711.838,600
Oct 19, 201017.3217.3217.2317.2411.741,800
Oct 18, 201017.3317.3517.3317.3511.822,600
Oct 15, 201017.3517.3517.3017.3411.813,800
Oct 14, 201017.3317.3317.3017.3111.791,700
Oct 13, 201017.3417.4517.3417.4111.865,700
Oct 12, 201017.2317.2317.2117.2111.722,600
Oct 08, 201017.2217.2317.2217.2311.732,100
Oct 07, 201017.2617.2617.0517.0911.643,300
Oct 06, 201017.2417.2417.1417.2011.715,600
Oct 05, 201017.0717.1717.0717.1611.692,700
Oct 04, 201017.0217.0316.9016.9011.5119,000
Oct 01, 201017.0917.1017.0017.0311.60172,500
Sept 30, 201017.0917.0916.8917.0011.5816,400
Sept 29, 201016.7917.0016.7917.0011.587,500
Sept 28, 201016.7916.8816.7916.8811.5011,400
Sept 27, 201016.8216.8216.7716.7711.422,700
Sept 27, 20100.105 Dividend
Sept 24, 201016.9716.9716.8116.8911.436,000
Sept 23, 201016.7016.7016.7016.7011.302,300
Sept 22, 201016.8616.8616.8616.8611.41-
Sept 21, 201016.9016.9316.7916.8611.4121,500
Sept 20, 201016.9717.0116.8716.9811.4911,200
Sept 17, 201016.9716.9816.8416.8411.4014,306,900
Sept 16, 201016.8316.8616.8116.8611.413,000
Sept 15, 201016.8916.8916.7516.8311.391,900
Sept 14, 201016.9616.9616.9316.9311.462,100
Sept 13, 201016.8916.8916.8416.8411.407,600
Sept 10, 201016.7416.7716.7116.7511.3429,600
Sept 09, 201016.7016.7116.7016.7011.302,600
Sept 08, 201016.8616.8716.7416.7411.3314,500
Sept 07, 201016.9116.9116.7816.7811.363,300
Sept 03, 201016.8216.8616.8216.8411.406,200
Sept 02, 201016.6916.8016.6916.8011.3740,300
Sept 01, 201016.6416.6716.6416.6711.287,200
Aug 31, 201016.4916.6016.4816.5111.172,700
Aug 30, 201016.5016.6016.5016.5311.191,700
Aug 27, 201016.4016.5016.4016.5011.1715,600
Aug 26, 201016.2316.2316.2316.2310.983,900
Aug 25, 201016.0216.1216.0016.1210.918,900
Aug 24, 201016.0616.0716.0616.0710.887,600
Aug 23, 201016.2816.3216.2816.2811.028,100
Aug 20, 201016.1716.2516.1716.2511.001,000
Aug 19, 201016.2116.2516.2116.2511.002,900
Aug 18, 201016.2416.3816.2416.3711.0818,200
Aug 17, 201016.1216.2716.1216.2711.015,200
Aug 16, 201016.0016.0015.9315.9610.8011,100
Aug 13, 201016.0116.0115.9115.9610.8098,200
Aug 12, 201016.0316.0415.9815.9810.8215,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...