BMO S&P US Small Cap Index ETF (TSX:ZSML)
Canada
· Delayed Price · Currency is CAD 46.21
-0.89 (-1.89%)
Mar 5, 2026, 3:13 PM EST
TSX:ZSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -1.89% | 217 |
| Mar 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.13% | 558 |
| Mar 3, 2026 | 46.25 | 47.04 | 46.25 | 47.04 | 47.04 | -0.72% | 899 |
| Mar 2, 2026 | 45.80 | 47.43 | 45.80 | 47.38 | 47.38 | 0.93% | 2,073 |
| Feb 27, 2026 | 47.00 | 47.00 | 46.83 | 46.95 | 46.95 | -1.57% | 729 |
| Feb 26, 2026 | 47.60 | 47.70 | 47.50 | 47.70 | 47.70 | 0.33% | 6,911 |
| Feb 25, 2026 | 47.53 | 47.54 | 47.53 | 47.54 | 47.54 | 0.38% | 2,437 |
| Feb 24, 2026 | 46.95 | 47.36 | 46.95 | 47.36 | 47.36 | 0.98% | 778 |
| Feb 23, 2026 | 47.17 | 47.17 | 46.90 | 46.90 | 46.90 | -1.88% | 619 |
| Feb 20, 2026 | 47.50 | 47.80 | 47.50 | 47.80 | 47.80 | 0.13% | 244 |
| Feb 18, 2026 | 47.74 | 48.00 | 47.74 | 47.74 | 47.74 | 1.02% | 648 |
| Feb 17, 2026 | 47.72 | 47.72 | 47.25 | 47.26 | 47.26 | 0.02% | 418 |
| Feb 13, 2026 | 46.74 | 47.45 | 46.70 | 47.25 | 47.25 | 0.94% | 1,138 |
| Feb 12, 2026 | 46.85 | 46.85 | 46.81 | 46.81 | 46.81 | -1.58% | 410 |
| Feb 11, 2026 | 47.60 | 47.60 | 47.45 | 47.56 | 47.56 | 0.02% | 1,522 |
| Feb 10, 2026 | 47.72 | 47.72 | 47.55 | 47.55 | 47.55 | 0.04% | 464 |
| Feb 9, 2026 | 47.08 | 47.53 | 47.08 | 47.53 | 47.53 | -0.56% | 401 |
| Feb 6, 2026 | 47.45 | 47.80 | 47.45 | 47.80 | 47.80 | 2.25% | 2,606 |
| Feb 5, 2026 | 47.50 | 47.50 | 46.60 | 46.75 | 46.75 | -0.43% | 1,099 |
| Feb 4, 2026 | 46.20 | 47.07 | 46.20 | 46.95 | 46.95 | 1.69% | 1,645 |
| Feb 3, 2026 | 47.11 | 47.11 | 46.17 | 46.17 | 46.17 | -0.80% | 613 |
| Feb 2, 2026 | 46.61 | 46.61 | 46.54 | 46.54 | 46.54 | 1.56% | 434 |
| Jan 29, 2026 | 45.69 | 45.83 | 45.51 | 45.83 | 45.83 | -0.49% | 6,070 |
| Jan 28, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.02% | 399 |
| Jan 27, 2026 | 46.57 | 46.57 | 46.06 | 46.06 | 46.06 | -1.29% | 1,965 |
| Jan 26, 2026 | 45.93 | 46.71 | 45.93 | 46.66 | 46.66 | 0.04% | 5,293 |
| Jan 23, 2026 | 47.64 | 47.64 | 46.58 | 46.64 | 46.64 | -2.37% | 1,013 |
| Jan 22, 2026 | 47.59 | 48.06 | 47.59 | 47.77 | 47.77 | -0.06% | 1,407 |
| Jan 21, 2026 | 46.33 | 47.88 | 46.33 | 47.80 | 47.80 | 2.67% | 1,487 |
| Jan 20, 2026 | 47.00 | 47.00 | 46.54 | 46.56 | 46.56 | -0.86% | 1,244 |
| Jan 19, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.34% | 881 |
| Jan 16, 2026 | 47.85 | 47.85 | 47.60 | 47.60 | 47.60 | -0.19% | 933 |
| Jan 15, 2026 | 47.00 | 47.84 | 47.00 | 47.69 | 47.69 | 1.64% | 4,228 |
| Jan 14, 2026 | 46.74 | 46.92 | 46.74 | 46.92 | 46.92 | 0.41% | 563 |
| Jan 13, 2026 | 46.69 | 46.73 | 46.66 | 46.73 | 46.73 | 0.17% | 2,167 |
| Jan 9, 2026 | 46.46 | 46.65 | 46.46 | 46.65 | 46.65 | 0.91% | 5,866 |
| Jan 8, 2026 | 45.55 | 46.23 | 45.55 | 46.23 | 46.23 | 1.49% | 765 |
| Jan 7, 2026 | 45.40 | 45.55 | 45.40 | 45.55 | 45.55 | -0.44% | 532 |
| Jan 6, 2026 | 45.47 | 45.75 | 45.26 | 45.75 | 45.75 | 1.49% | 3,078 |
| Jan 5, 2026 | 45.00 | 45.08 | 45.00 | 45.08 | 45.08 | 1.83% | 420 |
| Jan 2, 2026 | 44.16 | 44.27 | 44.12 | 44.27 | 44.27 | 0.96% | 333 |
| Dec 31, 2025 | 44.19 | 44.19 | 43.85 | 43.85 | 43.85 | -1.17% | 278 |
| Dec 30, 2025 | 44.44 | 44.47 | 44.37 | 44.37 | 44.37 | -0.72% | 768 |
| Dec 29, 2025 | 44.07 | 44.74 | 44.07 | 44.69 | 44.56 | -0.27% | 845 |
| Dec 23, 2025 | 44.92 | 44.92 | 44.81 | 44.81 | 44.68 | -0.82% | 509 |
| Dec 22, 2025 | 45.21 | 45.21 | 45.18 | 45.18 | 45.05 | 0.58% | 1,072 |
| Dec 19, 2025 | 44.97 | 45.00 | 44.92 | 44.92 | 44.79 | -0.11% | 869 |
| Dec 18, 2025 | 45.06 | 45.06 | 44.83 | 44.97 | 44.84 | 0.58% | 1,729 |
| Dec 17, 2025 | 45.69 | 45.69 | 44.71 | 44.71 | 44.58 | -0.42% | 606 |
| Dec 16, 2025 | 45.36 | 45.36 | 44.76 | 44.90 | 44.77 | -0.69% | 1,398 |
| Dec 15, 2025 | 45.26 | 45.26 | 45.21 | 45.21 | 45.08 | -0.17% | 210 |
| Dec 12, 2025 | 46.57 | 46.57 | 45.22 | 45.29 | 45.15 | -1.19% | 677 |
| Dec 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.70 | 0.88% | 100 |
| Dec 10, 2025 | 45.06 | 45.43 | 45.06 | 45.43 | 45.30 | 2.02% | 301 |
| Dec 8, 2025 | 44.70 | 44.70 | 44.52 | 44.53 | 44.40 | -0.42% | 309 |
| Dec 5, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.59 | -1.30% | 117 |
| Dec 4, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.18 | 0.31% | 156 |
| Dec 3, 2025 | 45.04 | 45.17 | 45.04 | 45.17 | 45.04 | 1.14% | 1,714 |
| Dec 1, 2025 | 44.60 | 44.86 | 44.60 | 44.66 | 44.53 | -0.27% | 720 |
| Nov 28, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.65 | -0.22% | 100 |
| Nov 27, 2025 | 44.88 | 44.89 | 44.88 | 44.88 | 44.75 | -0.71% | 416 |
| Nov 26, 2025 | 45.37 | 45.37 | 45.19 | 45.20 | 45.07 | 0.31% | 1,034 |
| Nov 25, 2025 | 45.00 | 45.06 | 45.00 | 45.06 | 44.93 | 5.16% | 368 |
| Nov 21, 2025 | 41.62 | 42.85 | 41.62 | 42.85 | 42.73 | 2.12% | 842 |
| Nov 20, 2025 | 42.09 | 42.09 | 41.96 | 41.96 | 41.84 | -1.62% | 2,877 |
| Nov 19, 2025 | 42.74 | 42.77 | 42.51 | 42.65 | 42.53 | 0.45% | 728 |
| Nov 18, 2025 | 42.32 | 42.46 | 42.32 | 42.46 | 42.34 | -0.45% | 797 |
| Nov 17, 2025 | 43.68 | 43.68 | 42.56 | 42.65 | 42.53 | -1.95% | 1,193 |
| Nov 14, 2025 | 43.10 | 43.50 | 43.10 | 43.50 | 43.37 | -2.38% | 676 |
| Nov 12, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.43 | 0.25% | 138 |
| Nov 11, 2025 | 44.30 | 44.45 | 44.30 | 44.45 | 44.32 | 0.27% | 846 |
| Nov 10, 2025 | 44.98 | 44.98 | 44.33 | 44.33 | 44.20 | 1.03% | 1,998 |
| Nov 7, 2025 | 43.47 | 43.88 | 43.40 | 43.88 | 43.75 | -0.20% | 2,026 |
| Nov 6, 2025 | 43.99 | 43.99 | 43.97 | 43.97 | 43.84 | 0.14% | 250 |
| Nov 3, 2025 | 43.40 | 43.91 | 43.40 | 43.91 | 43.78 | 0.18% | 364 |
| Oct 31, 2025 | 43.83 | 43.83 | 43.78 | 43.83 | 43.70 | 0.39% | 420 |
| Oct 30, 2025 | 44.10 | 44.10 | 43.66 | 43.66 | 43.53 | -0.82% | 9,550 |
| Oct 29, 2025 | 44.49 | 44.54 | 43.76 | 44.02 | 43.89 | -1.21% | 8,301 |
| Oct 28, 2025 | 44.59 | 44.75 | 44.53 | 44.56 | 44.43 | -1.02% | 2,310 |
| Oct 27, 2025 | 45.12 | 45.12 | 44.95 | 45.02 | 44.89 | 0.04% | 1,160 |
| Oct 24, 2025 | 44.65 | 45.00 | 44.65 | 45.00 | 44.87 | 1.26% | 1,187 |
| Oct 23, 2025 | 44.10 | 44.44 | 44.10 | 44.44 | 44.31 | 0.68% | 417 |
| Oct 22, 2025 | 44.29 | 44.33 | 44.14 | 44.14 | 44.01 | -0.96% | 1,229 |
| Oct 21, 2025 | 44.98 | 44.98 | 44.57 | 44.57 | 44.44 | 1.69% | 556 |
| Oct 17, 2025 | 44.22 | 44.22 | 43.83 | 43.83 | 43.70 | 0.09% | 341 |
| Oct 16, 2025 | 44.08 | 44.09 | 43.79 | 43.79 | 43.66 | -1.51% | 3,303 |
| Oct 15, 2025 | 44.16 | 44.49 | 44.16 | 44.46 | 44.33 | 0.83% | 920 |
| Oct 14, 2025 | 43.57 | 44.17 | 43.57 | 44.10 | 43.97 | 0.81% | 4,049 |
| Oct 10, 2025 | 43.75 | 43.75 | 43.74 | 43.74 | 43.61 | -0.46% | 2,019 |
| Oct 9, 2025 | 44.06 | 44.07 | 43.86 | 43.94 | 43.81 | 0.32% | 778 |
| Oct 7, 2025 | 44.05 | 45.14 | 43.80 | 43.80 | 43.67 | -1.31% | 24,043 |
| Oct 6, 2025 | 44.39 | 44.40 | 44.38 | 44.38 | 44.25 | -0.36% | 1,044 |
| Oct 3, 2025 | 44.79 | 44.79 | 44.54 | 44.54 | 44.41 | 0.50% | 2,627 |
| Oct 2, 2025 | 44.27 | 44.32 | 44.27 | 44.32 | 44.19 | 0.51% | 1,530 |
| Oct 1, 2025 | 44.01 | 44.10 | 43.97 | 44.10 | 43.97 | 0.81% | 637 |
| Sep 30, 2025 | 43.93 | 43.93 | 43.69 | 43.74 | 43.61 | -0.16% | 705 |
| Sep 29, 2025 | 43.74 | 43.81 | 43.74 | 43.81 | 43.68 | -0.41% | 286 |
| Sep 26, 2025 | 43.90 | 44.99 | 43.90 | 43.99 | 43.73 | 1.06% | 28,625 |
| Sep 25, 2025 | 43.57 | 43.57 | 43.53 | 43.53 | 43.28 | -0.66% | 541 |
| Sep 24, 2025 | 44.20 | 44.20 | 43.80 | 43.82 | 43.56 | -0.66% | 2,700 |