Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO S&P TSX Capped Composite Index ETF (ZCN)
BMO S&P TSX Capped Composite Index ETF (ZCN) Historical

ZCN BMO S&P TSX Capped Composite Index ETF

33.06

0.17 (0.52%)

Dec 31 2024 - Closed

Delayed by 15 minutes

ZCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	33.06	0.17	0.52%	32.97	33.09	32.95	46,146
Dec 30 2024	32.89	-0.45	-1.35%	32.99	32.99	32.69	92,369
Dec 27 2024	33.34	-0.03	-0.09%	33.32	33.44	33.21	90,899
Dec 24 2024	33.37	0.11	0.33%	33.23	33.37	33.20	48,792
Dec 23 2024	33.26	0.19	0.57%	33.14	33.26	32.94	113,563
Dec 20 2024	33.07	0.22	0.67%	32.72	33.22	32.65	67,107
Dec 19 2024	32.85	-0.16	-0.48%	33.07	33.14	32.81	128,448
Dec 18 2024	33.01	-0.75	-2.22%	33.72	33.74	32.95	102,964
Dec 17 2024	33.76	-0.03	-0.09%	33.60	33.76	33.58	58,074
Dec 16 2024	33.79	-0.15	-0.44%	33.93	33.94	33.77	59,858
Dec 13 2024	33.94	-0.17	-0.50%	34.08	34.09	33.88	46,915
Dec 12 2024	34.11	-0.31	-0.90%	34.39	34.39	34.09	55,073
Dec 11 2024	34.42	0.19	0.56%	34.38	34.46	34.29	52,449
Dec 10 2024	34.23	-0.16	-0.47%	34.38	34.38	34.23	45,053
Dec 09 2024	34.39	-0.08	-0.23%	34.58	34.67	34.36	87,353
Dec 06 2024	34.47	0.01	0.03%	34.49	34.64	34.46	66,721
Dec 05 2024	34.46	0.06	0.17%	34.30	34.56	34.30	79,407
Dec 04 2024	34.40	0.00	0.00%	34.48	34.54	34.32	41,907
Dec 03 2024	34.40	0.08	0.23%	34.36	34.48	34.32	108,545
Dec 02 2024	34.32	-0.12	-0.35%	34.43	34.50	34.20	65,105
Nov 29 2024	34.44	0.17	0.50%	34.21	34.45	34.20	54,379
Nov 28 2024	34.27	0.09	0.26%	34.26	34.32	34.18	39,865
Nov 27 2024	34.18	0.12	0.35%	34.03	34.21	34.03	69,192
Nov 26 2024	34.06	-0.02	-0.06%	33.75	34.09	33.75	76,051
Nov 25 2024	34.08	-0.03	-0.09%	34.22	34.24	34.07	50,383
Nov 22 2024	34.11	0.08	0.24%	34.04	34.15	34.00	79,601
Nov 21 2024	34.03	0.48	1.43%	33.60	34.04	33.60	48,796
Nov 20 2024	33.55	0.03	0.09%	33.55	33.57	33.39	67,420
Nov 19 2024	33.52	0.05	0.15%	33.39	33.52	33.23	51,548
Nov 18 2024	33.47	0.12	0.36%	33.42	33.60	33.41	62,571
Nov 15 2024	33.35	-0.18	-0.54%	33.42	33.48	33.26	64,583
Nov 14 2024	33.53	0.06	0.18%	33.53	33.68	33.50	64,223
Nov 13 2024	33.47	0.10	0.30%	33.41	33.49	33.34	67,154
Nov 12 2024	33.37	0.17	0.51%	33.39	33.50	33.25	77,583
Nov 11 2024	33.20	0.04	0.12%	33.14	33.33	33.14	51,457
Nov 08 2024	33.16	-0.10	-0.30%	33.12	33.28	33.05	57,535
Nov 07 2024	33.26	0.27	0.82%	33.05	33.29	33.05	50,998
Nov 06 2024	32.99	0.33	1.01%	32.84	32.99	32.56	84,754
Nov 05 2024	32.66	0.18	0.55%	32.49	32.66	32.47	44,407
Nov 04 2024	32.48	0.01	0.03%	32.40	32.61	32.36	50,884
Nov 01 2024	32.47	0.10	0.31%	32.52	32.61	32.40	64,438
Oct 31 2024	32.37	-0.44	-1.34%	32.70	32.70	32.27	56,236
Oct 30 2024	32.81	-0.05	-0.15%	32.78	32.88	32.71	49,481
Oct 29 2024	32.86	-0.02	-0.06%	32.83	32.91	32.75	61,432
Oct 28 2024	32.88	0.14	0.43%	32.69	32.92	32.69	35,844
Oct 25 2024	32.74	-0.12	-0.37%	32.87	32.93	32.71	58,259
Oct 24 2024	32.86	-0.01	-0.03%	32.90	32.91	32.63	51,730
Oct 23 2024	32.87	-0.20	-0.60%	32.95	33.02	32.72	80,538
Oct 22 2024	33.07	0.00	0.00%	33.00	33.07	32.87	49,072
Oct 21 2024	33.07	-0.13	-0.39%	33.22	33.33	33.02	99,159
Oct 18 2024	33.20	0.18	0.55%	33.05	33.24	33.04	106,119
Oct 17 2024	33.02	0.16	0.49%	32.94	33.05	32.94	58,849
Oct 16 2024	32.86	0.17	0.52%	32.77	32.90	32.77	129,762
Oct 15 2024	32.69	-0.05	-0.15%	32.70	32.75	32.59	86,129
Oct 11 2024	32.74	0.23	0.71%	32.49	32.79	32.49	39,231
Oct 10 2024	32.51	0.33	1.03%	32.37	32.52	32.33	73,889
Oct 09 2024	32.18	0.00	0.00%	32.18	32.18	32.18	0
Oct 08 2024	32.18	-0.04	-0.12%	32.15	32.19	32.05	48,230
Oct 07 2024	32.22	-0.08	-0.25%	32.31	32.35	32.09	80,389
Oct 04 2024	32.30	0.26	0.81%	32.20	32.32	32.16	75,479

BMO S&P TSX Capped Compo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions