BMO Conservative ETF (ZCON.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.54

+0.02

(+0.06%)

At close: 01:22PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	33.52	33.52	33.52	33.52	33.52	-
May 21, 2024	33.61	33.61	33.54	33.54	33.54	5,100
May 17, 2024	33.47	33.47	33.47	33.47	33.47	-
May 16, 2024	33.57	33.57	33.50	33.50	33.50	3,900
May 15, 2024	33.47	33.49	33.47	33.49	33.49	300
May 14, 2024	33.20	33.20	33.20	33.20	33.20	-
May 13, 2024	33.17	33.17	33.17	33.17	33.17	-
May 10, 2024	33.17	33.17	33.17	33.17	33.17	100
May 09, 2024	33.21	33.22	33.21	33.22	33.22	2,000
May 08, 2024	33.19	33.19	33.19	33.19	33.19	200
May 07, 2024	33.04	33.16	33.04	33.16	33.16	3,200
May 06, 2024	32.96	33.03	32.96	33.03	33.03	2,700
May 03, 2024	32.72	32.72	32.72	32.72	32.72	-
May 02, 2024	32.61	32.61	32.61	32.61	32.61	-
May 01, 2024	32.67	32.67	32.55	32.55	32.55	900
Apr 30, 2024	32.72	32.72	32.72	32.72	32.72	-
Apr 29, 2024	32.75	32.75	32.70	32.70	32.70	1,400
Apr 26, 2024	32.68	32.68	32.65	32.65	32.65	500
Apr 25, 2024	32.55	32.55	32.42	32.42	32.42	300
Apr 24, 2024	32.59	32.59	32.59	32.59	32.59	100
Apr 23, 2024	32.61	32.61	32.61	32.61	32.61	200
Apr 22, 2024	32.44	32.44	32.44	32.44	32.44	1,500
Apr 19, 2024	32.48	32.48	32.48	32.48	32.48	-
Apr 18, 2024	32.48	32.48	32.48	32.48	32.48	100
Apr 17, 2024	32.57	32.57	32.57	32.57	32.57	-
Apr 16, 2024	32.67	32.67	32.59	32.59	32.59	400
Apr 15, 2024	32.80	32.80	32.80	32.80	32.80	900
Apr 12, 2024	32.92	32.92	32.89	32.89	32.89	200
Apr 11, 2024	32.91	32.91	32.91	32.91	32.91	-
Apr 10, 2024	32.93	32.93	32.89	32.89	32.89	800
Apr 09, 2024	32.93	32.93	32.93	32.93	32.93	400
Apr 08, 2024	32.94	32.94	32.94	32.94	32.94	700
Apr 05, 2024	33.09	33.09	33.07	33.07	33.07	500
Apr 04, 2024	33.18	33.18	33.18	33.18	33.18	1,800
Apr 03, 2024	33.03	33.03	32.96	32.96	32.96	300
Apr 02, 2024	33.11	33.11	33.11	33.11	33.11	-
Apr 01, 2024	33.37	33.37	33.11	33.11	33.11	600
Mar 28, 2024	33.25	33.25	33.25	33.25	33.25	-
Mar 27, 2024	33.30	33.30	33.30	33.30	33.30	200
Mar 27, 2024	0.22 Dividend
Mar 26, 2024	33.34	33.34	33.34	33.34	33.12	800
Mar 25, 2024	33.35	33.35	33.35	33.35	33.13	100
Mar 22, 2024	33.52	33.52	33.43	33.43	33.21	300
Mar 21, 2024	33.27	33.27	33.27	33.27	33.05	100
Mar 20, 2024	33.15	33.15	33.15	33.15	32.93	-
Mar 19, 2024	33.21	33.21	33.21	33.21	32.99	1,500
Mar 18, 2024	33.14	33.14	33.14	33.14	32.92	100
Mar 15, 2024	33.03	33.03	33.03	33.03	32.81	100
Mar 14, 2024	33.22	33.22	33.22	33.22	33.00	-
Mar 13, 2024	33.21	33.21	33.21	33.21	32.99	300
Mar 12, 2024	33.30	33.30	33.18	33.18	32.96	2,500
Mar 11, 2024	33.11	33.11	33.11	33.11	32.89	400
Mar 08, 2024	33.25	33.25	33.25	33.25	33.03	-
Mar 07, 2024	33.26	33.26	33.26	33.26	33.04	100
Mar 06, 2024	33.10	33.10	33.10	33.10	32.88	-
Mar 05, 2024	33.10	33.10	33.10	33.10	32.88	300
Mar 04, 2024	33.07	33.07	33.06	33.06	32.84	300
Mar 01, 2024	33.03	33.07	33.03	33.07	32.85	300
Feb 29, 2024	33.02	33.02	33.02	33.02	32.80	200
Feb 28, 2024	32.79	32.79	32.79	32.79	32.57	-
Feb 27, 2024	32.81	32.81	32.81	32.81	32.59	1,000
Feb 26, 2024	33.00	33.00	33.00	33.00	32.78	700
Feb 23, 2024	32.85	32.91	32.83	32.91	32.69	700
Feb 22, 2024	32.70	32.70	32.70	32.70	32.48	700
Feb 21, 2024	32.61	32.61	32.61	32.61	32.39	-
Feb 20, 2024	32.61	32.61	32.61	32.61	32.39	-
Feb 16, 2024	32.60	32.60	32.60	32.60	32.38	-
Feb 15, 2024	32.62	32.62	32.62	32.62	32.40	100
Feb 14, 2024	32.32	32.49	32.32	32.49	32.28	100
Feb 13, 2024	32.35	32.35	32.32	32.32	32.11	300
Feb 12, 2024	32.61	32.61	32.56	32.56	32.35	1,500
Feb 09, 2024	32.43	32.43	32.43	32.43	32.22	-
Feb 08, 2024	32.45	32.45	32.42	32.42	32.21	200
Feb 07, 2024	32.54	32.54	32.54	32.54	32.33	-
Feb 06, 2024	32.43	32.50	32.43	32.50	32.29	700
Feb 05, 2024	32.42	32.42	32.42	32.42	32.21	100
Feb 02, 2024	32.68	32.68	32.68	32.68	32.46	400
Feb 01, 2024	32.64	32.64	32.64	32.64	32.42	500
Jan 31, 2024	32.52	32.52	32.45	32.45	32.24	600
Jan 30, 2024	32.56	32.56	32.56	32.56	32.35	100
Jan 29, 2024	32.39	32.44	32.39	32.44	32.23	400
Jan 26, 2024	32.36	32.36	32.29	32.29	32.08	200
Jan 25, 2024	32.29	32.29	32.29	32.29	32.08	-
Jan 24, 2024	32.25	32.25	32.25	32.25	32.04	-
Jan 23, 2024	32.13	32.13	32.13	32.13	31.92	700
Jan 22, 2024	32.15	32.15	32.15	32.15	31.94	1,600
Jan 19, 2024	32.08	32.08	32.08	32.08	31.87	-
Jan 18, 2024	32.13	32.13	32.13	32.13	31.92	100
Jan 17, 2024	32.00	32.03	32.00	32.03	31.82	1,100
Jan 16, 2024	32.22	32.22	32.22	32.22	32.01	400
Jan 15, 2024	32.28	32.46	32.28	32.46	32.25	6,800
Jan 12, 2024	32.40	32.40	32.40	32.40	32.19	7,100
Jan 11, 2024	32.26	32.26	32.26	32.26	32.05	100
Jan 10, 2024	32.42	32.42	32.42	32.42	32.21	800
Jan 09, 2024	32.30	32.31	32.30	32.31	32.10	300
Jan 08, 2024	32.10	32.10	32.10	32.10	31.89	3,600
Jan 05, 2024	32.10	32.10	32.10	32.10	31.89	600
Jan 04, 2024	32.17	32.17	32.17	32.17	31.96	200
Jan 03, 2024	32.30	32.30	32.30	32.30	32.09	-
Jan 02, 2024	32.46	32.46	32.46	32.46	32.25	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.04%)

CRUDE OIL77.05-0.52(-0.67%)

Bitcoin CAD94,992.52-251.88(-0.26%)

BMO Conservative ETF (ZCON.TO)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.04%)

CRUDE OIL
77.05
-0.52(-0.67%)

Bitcoin CAD
94,992.52
-251.88(-0.26%)