Skip to main content

BMO S&P TSX Capped Comp ETF (TSX: ZCN )

29.09 -0.08 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.81 19.83 19.68 19.72 28,199 -0.11(-0.55%)
Aug 30, 2016 19.86 19.94 19.83 19.83 35,126 -0.02(-0.10%)
Aug 29, 2016 19.79 19.88 19.79 19.85 10,945 +0.05(+0.25%)
Aug 26, 2016 19.81 19.94 19.77 19.80 102,426 +0.06(+0.30%)
Aug 25, 2016 19.77 19.83 19.72 19.74 6,402 -0.04(-0.20%)
Aug 24, 2016 19.93 19.93 19.78 19.78 9,222 -0.18(-0.90%)
Aug 23, 2016 19.97 19.99 19.95 19.96 33,481 +0.03(+0.15%)
Aug 22, 2016 19.77 19.93 19.77 19.93 29,909 +0.08(+0.40%)
Aug 19, 2016 19.86 19.87 19.83 19.85 8,537 +0.00(+0.00%)
Aug 18, 2016 19.89 19.89 19.84 19.85 29,884 -0.03(-0.15%)
Aug 17, 2016 19.86 19.88 19.80 19.88 6,948 -0.01(-0.05%)
Aug 16, 2016 19.96 19.96 19.89 19.89 4,991 -0.07(-0.35%)
Aug 15, 2016 19.98 20.00 19.96 19.96 23,711 +0.04(+0.20%)
Aug 12, 2016 20.01 20.01 19.89 19.92 8,130 -0.08(-0.40%)
Aug 11, 2016 20.02 20.04 20.00 20.00 2,364 +0.06(+0.30%)
Aug 10, 2016 20.05 20.05 19.93 19.94 6,383 -0.05(-0.25%)
Aug 09, 2016 19.97 20.03 19.97 19.99 21,597 +0.07(+0.35%)
Aug 08, 2016 19.81 19.96 19.81 19.92 14,034 +0.17(+0.86%)
Aug 05, 2016 19.67 19.78 19.67 19.75 13,480 +0.13(+0.66%)
Aug 04, 2016 19.58 19.63 19.57 19.62 5,099 +0.03(+0.15%)
Aug 03, 2016 19.54 19.59 19.51 19.59 22,081 +0.04(+0.20%)
Aug 02, 2016 19.65 19.65 19.50 19.55 22,682 -0.13(-0.66%)
Jul 29, 2016 19.68 19.68 19.68 0 +0.05(+0.25%)
Jul 28, 2016 19.67 19.67 19.62 19.63 4,516 -0.01(-0.05%)
Jul 27, 2016 19.70 19.73 19.54 19.64 7,583 +0.00(+0.00%)
Jul 26, 2016 19.56 19.65 19.55 19.64 40,956 +0.08(+0.41%)
Jul 25, 2016 19.66 19.66 19.56 19.56 62,051 -0.16(-0.81%)
Jul 22, 2016 19.68 19.72 19.65 19.72 16,234 +0.06(+0.31%)
Jul 21, 2016 19.63 19.68 19.63 19.66 17,144 +0.06(+0.31%)
Jul 20, 2016 19.58 19.62 19.56 19.60 19,986 +0.00(+0.00%)
Jul 19, 2016 19.58 19.60 19.57 19.60 6,676 +0.00(+0.00%)
Jul 18, 2016 19.55 19.60 19.55 19.60 17,090 +0.05(+0.26%)
Jul 15, 2016 19.60 19.60 19.54 19.55 7,449 -0.02(-0.10%)
Jul 14, 2016 19.61 19.63 19.57 19.57 22,654 +0.01(+0.05%)
Jul 13, 2016 19.57 19.59 19.45 19.56 20,370 +0.03(+0.15%)
Jul 12, 2016 19.48 19.53 19.48 19.53 11,590 +0.12(+0.62%)
Jul 11, 2016 19.31 19.44 19.31 19.41 30,500 +0.16(+0.83%)
Jul 08, 2016 19.32 19.03 19.25 21,141 +0.22(+1.16%)
Jul 07, 2016 19.21 19.21 19.03 19.03 12,147 -0.13(-0.68%)
Jul 05, 2016 19.14 19.17 19.10 19.16 23,688 -0.05(-0.26%)
Jul 04, 2016 19.21 19.25 19.16 19.21 43,454 +0.26(+1.37%)
Jun 30, 2016 18.95 18.95 18.95 0 +0.04(+0.21%)
Jun 29, 2016 18.81 18.93 18.81 18.91 14,813 +0.25(+1.34%)
Jun 28, 2016 18.62 18.68 18.60 18.66 13,443 +0.24(+1.30%)
Jun 27, 2016 18.59 18.59 18.31 18.42 34,821 -0.44(-2.33%)
Jun 24, 2016 18.70 18.99 18.70 18.86 79,533 -0.30(-1.57%)
Jun 23, 2016 19.11 19.18 19.10 19.16 80,353 +0.16(+0.84%)
Jun 22, 2016 19.04 19.04 18.97 19.00 39,318 -0.03(-0.16%)
Jun 21, 2016 18.96 19.04 18.96 19.03 25,189 +0.02(+0.11%)
Jun 20, 2016 19.00 19.06 18.92 19.01 32,665 +0.16(+0.85%)
Jun 17, 2016 18.83 18.89 18.83 18.85 31,289 +0.03(+0.16%)
Jun 16, 2016 18.85 18.85 18.73 18.82 64,151 -0.06(-0.32%)
Jun 15, 2016 18.83 18.94 18.83 18.88 13,856 +0.05(+0.27%)
Jun 14, 2016 18.95 18.95 18.79 18.83 13,523 -0.10(-0.53%)
Jun 13, 2016 19.00 19.05 18.91 18.93 25,588 -0.07(-0.37%)
Jun 10, 2016 19.16 19.19 18.97 19.00 33,715 -0.29(-1.50%)
Jun 09, 2016 19.28 19.30 19.24 19.29 16,275 -0.10(-0.52%)
Jun 08, 2016 19.56 19.56 19.37 19.39 25,611 -0.05(-0.26%)
Jun 07, 2016 19.35 19.44 19.35 19.44 56,509 +0.12(+0.62%)
Jun 06, 2016 19.30 19.35 19.28 19.32 18,192 +0.06(+0.31%)
Jun 03, 2016 19.17 19.27 19.14 19.26 23,607 +0.14(+0.73%)
Jun 02, 2016 18.98 19.15 18.98 19.12 53,031 +0.09(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.