BMO S&P/TSX Capped Composite Index ETF (TSX:ZCN)
Canada
· Delayed Price · Currency is CAD 42.02
-0.22 (-0.52%)
At close: Dec 5, 2025
TSX:ZCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.26 | 42.31 | 41.96 | 42.02 | 42.02 | -0.52% | 175,197 |
| Dec 4, 2025 | 41.83 | 42.29 | 41.83 | 42.24 | 42.24 | 1.05% | 135,001 |
| Dec 3, 2025 | 41.75 | 41.87 | 41.68 | 41.80 | 41.80 | 0.36% | 134,792 |
| Dec 2, 2025 | 41.88 | 41.88 | 41.46 | 41.65 | 41.65 | -0.22% | 223,397 |
| Dec 1, 2025 | 41.96 | 41.98 | 41.73 | 41.74 | 41.74 | -0.90% | 272,932 |
| Nov 28, 2025 | 41.89 | 42.13 | 41.81 | 42.12 | 42.12 | 0.50% | 122,740 |
| Nov 27, 2025 | 41.80 | 41.92 | 41.69 | 41.91 | 41.91 | 0.22% | 33,964 |
| Nov 26, 2025 | 41.53 | 41.85 | 41.49 | 41.82 | 41.82 | 0.94% | 248,908 |
| Nov 25, 2025 | 41.07 | 41.46 | 40.98 | 41.43 | 41.43 | 1.00% | 107,363 |
| Nov 24, 2025 | 40.55 | 41.03 | 40.44 | 41.02 | 41.02 | 1.43% | 142,020 |
| Nov 21, 2025 | 40.14 | 40.52 | 39.99 | 40.44 | 40.44 | 0.90% | 172,056 |
| Nov 20, 2025 | 40.92 | 41.07 | 40.07 | 40.08 | 40.08 | -1.22% | 223,526 |
| Nov 19, 2025 | 40.35 | 40.61 | 40.32 | 40.58 | 40.58 | 0.76% | 140,389 |
| Nov 18, 2025 | 40.06 | 40.40 | 40.00 | 40.27 | 40.27 | -0.10% | 201,130 |
| Nov 17, 2025 | 40.50 | 40.67 | 40.13 | 40.31 | 40.31 | -0.79% | 164,213 |
| Nov 14, 2025 | 40.04 | 40.71 | 39.98 | 40.63 | 40.63 | 0.27% | 168,280 |
| Nov 13, 2025 | 41.18 | 41.24 | 40.42 | 40.52 | 40.52 | -1.86% | 165,132 |
| Nov 12, 2025 | 40.87 | 41.33 | 40.87 | 41.29 | 41.29 | 1.35% | 77,936 |
| Nov 11, 2025 | 40.61 | 40.76 | 40.55 | 40.74 | 40.74 | 0.32% | 94,604 |
| Nov 10, 2025 | 40.54 | 40.66 | 40.43 | 40.61 | 40.61 | 1.40% | 109,795 |
| Nov 7, 2025 | 39.84 | 40.05 | 39.56 | 40.05 | 40.05 | 0.10% | 225,608 |
| Nov 6, 2025 | 40.31 | 40.40 | 39.94 | 40.01 | 40.01 | -0.74% | 130,562 |
| Nov 5, 2025 | 40.08 | 40.43 | 40.07 | 40.31 | 40.31 | 1.08% | 107,451 |
| Nov 4, 2025 | 40.10 | 40.23 | 39.86 | 39.88 | 39.88 | -1.63% | 171,477 |
| Nov 3, 2025 | 40.62 | 40.63 | 40.22 | 40.54 | 40.54 | 0.02% | 231,545 |
| Oct 31, 2025 | 40.50 | 40.60 | 40.35 | 40.53 | 40.53 | 0.35% | 145,627 |
| Oct 30, 2025 | 40.37 | 40.58 | 40.25 | 40.39 | 40.39 | 0.10% | 118,220 |
| Oct 29, 2025 | 40.82 | 40.84 | 40.24 | 40.35 | 40.35 | -0.91% | 268,080 |
| Oct 28, 2025 | 40.61 | 40.81 | 40.60 | 40.72 | 40.72 | 0.44% | 99,603 |
| Oct 27, 2025 | 40.64 | 40.70 | 40.28 | 40.54 | 40.54 | -0.17% | 110,843 |
| Oct 24, 2025 | 40.53 | 40.70 | 40.52 | 40.61 | 40.61 | 0.52% | 147,529 |
| Oct 23, 2025 | 40.31 | 40.50 | 40.28 | 40.40 | 40.40 | 0.70% | 126,727 |
| Oct 22, 2025 | 39.88 | 40.19 | 39.84 | 40.12 | 40.12 | 0.33% | 292,963 |
| Oct 21, 2025 | 40.32 | 40.34 | 39.94 | 39.99 | 39.99 | -1.74% | 193,441 |
| Oct 20, 2025 | 40.59 | 40.73 | 40.58 | 40.70 | 40.70 | 0.99% | 122,723 |
| Oct 17, 2025 | 40.49 | 40.59 | 40.15 | 40.30 | 40.30 | -1.18% | 169,711 |
| Oct 16, 2025 | 41.13 | 41.20 | 40.65 | 40.78 | 40.78 | -0.54% | 175,857 |
| Oct 15, 2025 | 40.90 | 41.20 | 40.77 | 41.00 | 41.00 | 0.94% | 150,235 |
| Oct 14, 2025 | 40.17 | 40.77 | 40.12 | 40.62 | 40.62 | 1.70% | 231,460 |
| Oct 10, 2025 | 40.60 | 40.63 | 39.93 | 39.94 | 39.94 | -1.33% | 271,376 |
| Oct 9, 2025 | 40.91 | 40.92 | 40.35 | 40.48 | 40.48 | -0.78% | 169,982 |
| Oct 8, 2025 | 40.81 | 40.86 | 40.61 | 40.80 | 40.80 | 0.49% | 108,049 |
| Oct 7, 2025 | 40.91 | 40.94 | 40.50 | 40.60 | 40.60 | -0.56% | 138,543 |
| Oct 6, 2025 | 41.06 | 41.07 | 40.77 | 40.83 | 40.83 | 0.20% | 185,042 |
| Oct 3, 2025 | 40.36 | 40.77 | 40.36 | 40.75 | 40.75 | 1.04% | 102,219 |
| Oct 2, 2025 | 40.32 | 40.36 | 40.00 | 40.33 | 40.33 | 0.10% | 112,605 |
| Oct 1, 2025 | 40.16 | 40.36 | 40.15 | 40.29 | 40.29 | 0.37% | 63,726 |
| Sep 30, 2025 | 39.99 | 40.18 | 39.90 | 40.14 | 40.14 | 0.17% | 153,402 |
| Sep 29, 2025 | 39.99 | 40.09 | 39.96 | 40.07 | 40.07 | 0.18% | 105,078 |
| Sep 26, 2025 | 40.03 | 40.08 | 39.96 | 40.00 | 39.76 | 0.15% | 74,131 |
| Sep 25, 2025 | 39.79 | 40.00 | 39.70 | 39.94 | 39.70 | -0.15% | 146,799 |
| Sep 24, 2025 | 40.17 | 40.30 | 40.00 | 40.00 | 39.76 | -0.20% | 96,177 |
| Sep 23, 2025 | 40.35 | 40.41 | 40.07 | 40.08 | 39.84 | -0.42% | 129,558 |
| Sep 22, 2025 | 40.13 | 40.29 | 39.98 | 40.25 | 40.01 | 0.65% | 162,298 |
| Sep 19, 2025 | 39.99 | 40.71 | 39.57 | 39.99 | 39.75 | 1.06% | 116,054 |
| Sep 18, 2025 | 39.45 | 39.64 | 39.38 | 39.57 | 39.33 | 0.48% | 118,433 |
| Sep 17, 2025 | 39.32 | 39.56 | 39.23 | 39.38 | 39.14 | 0.03% | 155,351 |
| Sep 16, 2025 | 39.54 | 39.57 | 39.29 | 39.37 | 39.13 | -0.38% | 91,740 |
| Sep 15, 2025 | 39.35 | 39.53 | 39.30 | 39.52 | 39.28 | 0.51% | 120,355 |
| Sep 12, 2025 | 39.49 | 39.49 | 39.28 | 39.32 | 39.08 | -0.38% | 105,616 |
| Sep 11, 2025 | 39.22 | 39.50 | 39.20 | 39.47 | 39.23 | 0.77% | 71,569 |
| Sep 10, 2025 | 39.12 | 39.23 | 39.10 | 39.17 | 38.93 | 0.41% | 68,059 |
| Sep 9, 2025 | 39.09 | 39.10 | 38.94 | 39.01 | 38.78 | 0.10% | 73,122 |
| Sep 8, 2025 | 39.06 | 39.06 | 38.79 | 38.97 | 38.74 | -0.05% | 112,518 |
| Sep 5, 2025 | 39.00 | 39.07 | 38.78 | 38.99 | 38.76 | 0.52% | 105,304 |
| Sep 4, 2025 | 38.61 | 38.82 | 38.58 | 38.79 | 38.56 | 0.57% | 68,965 |
| Sep 3, 2025 | 38.48 | 38.58 | 38.45 | 38.57 | 38.34 | 0.48% | 86,682 |
| Sep 2, 2025 | 38.22 | 38.40 | 38.09 | 38.39 | 38.15 | 0.21% | 117,920 |
| Aug 29, 2025 | 38.14 | 38.38 | 38.07 | 38.31 | 38.08 | 0.51% | 100,143 |
| Aug 28, 2025 | 38.29 | 38.30 | 38.02 | 38.11 | 37.88 | -0.05% | 93,134 |
| Aug 27, 2025 | 38.04 | 38.17 | 38.03 | 38.13 | 37.90 | 0.37% | 67,460 |
| Aug 26, 2025 | 37.81 | 37.99 | 37.76 | 37.99 | 37.76 | 0.56% | 92,045 |
| Aug 25, 2025 | 37.99 | 37.99 | 37.74 | 37.78 | 37.55 | -0.55% | 116,123 |
| Aug 22, 2025 | 37.71 | 38.07 | 37.70 | 37.99 | 37.76 | 1.01% | 150,693 |
| Aug 21, 2025 | 37.36 | 37.62 | 37.35 | 37.61 | 37.38 | 0.62% | 74,520 |
| Aug 20, 2025 | 37.31 | 37.43 | 37.28 | 37.38 | 37.16 | 0.19% | 71,597 |
| Aug 19, 2025 | 37.46 | 37.53 | 37.30 | 37.31 | 37.09 | -0.27% | 77,607 |
| Aug 18, 2025 | 37.37 | 37.43 | 37.31 | 37.41 | 37.19 | 0.03% | 71,826 |
| Aug 15, 2025 | 37.44 | 37.44 | 37.32 | 37.40 | 37.18 | 0.01% | 111,054 |
| Aug 14, 2025 | 37.50 | 37.50 | 37.29 | 37.40 | 37.17 | -0.28% | 97,802 |
| Aug 13, 2025 | 37.53 | 37.60 | 37.43 | 37.50 | 37.28 | 0.27% | 93,784 |
| Aug 12, 2025 | 37.30 | 37.44 | 37.29 | 37.40 | 37.18 | 0.54% | 62,775 |
| Aug 11, 2025 | 37.20 | 37.30 | 37.05 | 37.20 | 36.98 | 0.05% | 121,520 |
| Aug 8, 2025 | 37.30 | 37.33 | 37.16 | 37.18 | 36.96 | 0.03% | 61,230 |
| Aug 7, 2025 | 37.55 | 37.56 | 37.10 | 37.17 | 36.95 | -0.61% | 103,963 |
| Aug 6, 2025 | 37.26 | 37.45 | 37.19 | 37.40 | 37.18 | 1.27% | 158,020 |
| Aug 5, 2025 | 36.84 | 36.94 | 36.75 | 36.93 | 36.71 | 2.04% | 173,705 |
| Aug 1, 2025 | 36.29 | 36.30 | 35.97 | 36.19 | 35.97 | -0.93% | 94,636 |
| Jul 31, 2025 | 36.75 | 36.83 | 36.46 | 36.53 | 36.31 | -0.30% | 134,330 |
| Jul 30, 2025 | 36.89 | 36.93 | 36.56 | 36.64 | 36.42 | -0.54% | 104,724 |
| Jul 29, 2025 | 36.77 | 36.87 | 36.75 | 36.84 | 36.62 | 0.38% | 85,335 |
| Jul 28, 2025 | 36.80 | 36.84 | 36.62 | 36.70 | 36.48 | -0.30% | 92,750 |
| Jul 25, 2025 | 36.64 | 36.84 | 36.64 | 36.81 | 36.59 | 0.46% | 80,350 |
| Jul 24, 2025 | 36.69 | 36.80 | 36.60 | 36.64 | 36.42 | -0.14% | 91,490 |
| Jul 23, 2025 | 36.65 | 36.75 | 36.65 | 36.69 | 36.47 | 0.19% | 48,932 |
| Jul 22, 2025 | 36.57 | 36.66 | 36.49 | 36.62 | 36.40 | 0.16% | 115,118 |
| Jul 21, 2025 | 36.62 | 36.73 | 36.54 | 36.56 | 36.34 | 0.01% | 61,430 |
| Jul 18, 2025 | 36.81 | 36.81 | 36.52 | 36.56 | 36.34 | -0.26% | 139,289 |
| Jul 17, 2025 | 36.40 | 36.69 | 36.39 | 36.65 | 36.43 | 0.88% | 127,579 |
| Jul 16, 2025 | 36.25 | 36.34 | 36.02 | 36.33 | 36.11 | 0.33% | 88,911 |