Canada markets close in 6 hours 19 minutes

BMO MSCI Canada Value Index ETF (ZVC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.53-0.10 (-0.36%)
As of 09:30AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202427.5327.5327.5327.5327.53101
Apr 30, 202427.9227.9227.6227.6327.633,100
Apr 29, 202427.9527.9727.8927.9727.97500
Apr 26, 202427.8527.8527.8527.8527.85-
Apr 25, 202427.6827.9027.6827.8527.85400
Apr 24, 202427.9527.9527.7827.8427.84800
Apr 23, 202427.9928.0227.9928.0128.01500
Apr 22, 202427.8227.9627.8027.9627.96900
Apr 19, 202427.6127.8727.6127.8227.821,300
Apr 18, 202427.7427.7527.6727.6727.67600
Apr 17, 202427.6327.6727.6227.6727.67800
Apr 16, 202427.6027.7427.6027.7127.712,100
Apr 15, 202428.0028.0327.7527.8127.813,900
Apr 12, 202427.9928.0427.9928.0428.04300
Apr 11, 202428.3428.3528.2928.2928.29600
Apr 10, 202428.5428.6028.5428.5928.591,600
Apr 09, 202428.6628.7228.6028.7128.711,400
Apr 08, 202428.6128.6128.5428.6128.612,300
Apr 05, 202428.3528.5328.3528.5328.53900
Apr 04, 202428.5128.5128.4028.4028.40800
Apr 03, 202428.3128.4028.3128.4028.40600
Apr 02, 202428.2528.2928.2228.2728.273,300
Apr 01, 202428.3328.3828.3328.3828.38400
Mar 28, 202428.3228.4228.3228.4228.42400
Mar 27, 202428.0628.2128.0628.1928.19600
Mar 27, 20240.22 Dividend
Mar 26, 202428.2928.2928.2228.2428.02600
Mar 25, 202428.3028.3328.2828.2828.061,000
Mar 22, 202428.2628.2628.2628.2628.04100
Mar 21, 202428.5228.5228.4328.4728.25800
Mar 20, 202428.1128.1128.1128.1127.89-
Mar 19, 202428.1528.1528.1528.1527.93200
Mar 18, 202428.1328.1328.0728.0727.85700
Mar 15, 202427.9828.0827.9828.0327.81700
Mar 14, 202428.1228.1227.9128.0027.781,300
Mar 13, 202427.8328.1327.8328.1327.91800
Mar 12, 202427.7927.8127.7527.8127.591,700
Mar 11, 202427.6327.7527.6327.7227.50400
Mar 08, 202427.6927.7027.6927.7027.48300
Mar 07, 202427.7627.7727.7227.7727.55500
Mar 06, 202427.7327.7327.6127.6127.39800
Mar 05, 202427.5327.6427.5327.5627.351,800
Mar 04, 202427.5827.6027.4827.5127.301,500
Mar 01, 202427.4127.5427.4127.5427.331,200
Feb 29, 202427.1927.2827.1827.2827.072,400
Feb 28, 202427.0427.1427.0427.0526.84600
Feb 27, 202427.1327.1627.0827.1626.951,100
Feb 26, 202427.2127.2127.1027.1226.91800
Feb 23, 202427.0727.2027.0727.2026.991,800
Feb 22, 202427.0427.1227.0427.1226.911,000
Feb 21, 202426.8026.8326.7526.8126.601,200
Feb 20, 202426.8426.8426.7426.7826.57500
Feb 16, 202426.8226.9326.8226.9026.69600
Feb 15, 202426.6626.7026.6426.7026.491,300
Feb 14, 202426.2126.2626.1526.2626.06400
Feb 13, 202426.0726.0725.8525.9425.741,100
Feb 12, 202426.3026.4026.3026.4026.19900
Feb 09, 202426.2426.2426.2426.2426.04100
Feb 08, 202426.2726.2726.1626.2326.031,500
Feb 07, 202426.3626.3626.3626.3626.15-
Feb 06, 202426.3226.4126.3226.3626.15500
Feb 05, 202426.3826.3826.2226.2426.04800
Feb 02, 202426.4626.4626.3926.4426.231,000
Feb 01, 202426.5626.6026.5626.6026.39300
Jan 31, 202426.6726.6726.6726.6726.46-
Jan 30, 202426.6626.6626.6626.6626.45200
Jan 29, 202426.4626.4626.4626.4626.25100
Jan 26, 202426.4226.4626.4226.4626.25700
Jan 25, 202426.3926.3926.3926.3926.18700
Jan 24, 202426.3026.3026.3026.3026.10900
Jan 23, 202426.1526.1626.1526.1625.96500
Jan 22, 202426.0326.0525.9826.0525.85400
Jan 19, 202425.8025.8025.8025.8025.60100
Jan 18, 202425.7725.8225.7725.8225.62300
Jan 17, 202425.7125.7125.6425.6625.46400
Jan 16, 202426.1026.1026.1026.1025.90500
Jan 15, 202426.1426.2226.1426.2226.02400
Jan 12, 202426.1726.1726.1726.1725.97-
Jan 11, 202426.1626.1626.1626.1625.96200
Jan 10, 202426.2626.3026.2526.2526.054,200
Jan 09, 202426.3926.3926.2626.3126.11400
Jan 08, 202426.3026.3026.3026.3026.10200
Jan 05, 202426.4226.4226.4026.4026.19200
Jan 04, 202426.4126.4126.3526.3526.14400
Jan 03, 202426.2226.3326.1526.3126.111,600
Jan 02, 202426.3926.3926.2726.2726.07600
Dec 29, 202326.3226.3226.3226.3226.11200
Dec 28, 202326.3926.3926.3426.3426.13500
Dec 27, 202326.1526.4226.1526.4226.212,000
Dec 27, 20230.22 Dividend
Dec 22, 202326.4626.4626.4226.4226.00200
Dec 21, 202326.2926.2926.2926.2925.87400
Dec 20, 202326.3026.4326.3026.3425.921,600
Dec 19, 202325.9925.9925.9925.9925.57-
Dec 18, 202325.9926.0525.9625.9625.541,200
Dec 15, 202326.0326.0925.8225.8625.447,800
Dec 14, 202326.2126.2126.1626.2025.784,900
Dec 13, 202325.5425.7525.5425.7525.34400
Dec 12, 202325.6525.6525.6525.6525.24-
Dec 11, 202325.5725.6325.5125.6325.22700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...