BMO S&P US Small Cap Index ETF (TSX:ZSML)
Canada
· Delayed Price · Currency is CAD 44.72
-0.59 (-1.30%)
At close: Dec 5, 2025
TSX:ZSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.30% | 117 |
| Dec 4, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.31% | 156 |
| Dec 3, 2025 | 45.04 | 45.17 | 45.04 | 45.17 | 45.17 | 1.14% | 1,714 |
| Dec 1, 2025 | 44.60 | 44.86 | 44.60 | 44.66 | 44.66 | -0.27% | 720 |
| Nov 28, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.22% | 100 |
| Nov 27, 2025 | 44.88 | 44.89 | 44.88 | 44.88 | 44.88 | -0.71% | 416 |
| Nov 26, 2025 | 45.37 | 45.37 | 45.19 | 45.20 | 45.20 | 0.31% | 1,034 |
| Nov 25, 2025 | 45.00 | 45.06 | 45.00 | 45.06 | 45.06 | 5.16% | 368 |
| Nov 21, 2025 | 41.62 | 42.85 | 41.62 | 42.85 | 42.85 | 2.12% | 842 |
| Nov 20, 2025 | 42.09 | 42.09 | 41.96 | 41.96 | 41.96 | -1.62% | 2,877 |
| Nov 19, 2025 | 42.74 | 42.77 | 42.51 | 42.65 | 42.65 | 0.45% | 728 |
| Nov 18, 2025 | 42.32 | 42.46 | 42.32 | 42.46 | 42.46 | -0.45% | 797 |
| Nov 17, 2025 | 43.68 | 43.68 | 42.56 | 42.65 | 42.65 | -1.95% | 1,193 |
| Nov 14, 2025 | 43.10 | 43.50 | 43.10 | 43.50 | 43.50 | -2.38% | 676 |
| Nov 12, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.25% | 138 |
| Nov 11, 2025 | 44.30 | 44.45 | 44.30 | 44.45 | 44.45 | 0.27% | 846 |
| Nov 10, 2025 | 44.98 | 44.98 | 44.33 | 44.33 | 44.33 | 1.03% | 1,998 |
| Nov 7, 2025 | 43.47 | 43.88 | 43.40 | 43.88 | 43.88 | -0.20% | 2,026 |
| Nov 6, 2025 | 43.99 | 43.99 | 43.97 | 43.97 | 43.97 | 0.14% | 250 |
| Nov 3, 2025 | 43.40 | 43.91 | 43.40 | 43.91 | 43.91 | 0.18% | 364 |
| Oct 31, 2025 | 43.83 | 43.83 | 43.78 | 43.83 | 43.83 | 0.39% | 420 |
| Oct 30, 2025 | 44.10 | 44.10 | 43.66 | 43.66 | 43.66 | -0.82% | 9,550 |
| Oct 29, 2025 | 44.49 | 44.54 | 43.76 | 44.02 | 44.02 | -1.21% | 8,301 |
| Oct 28, 2025 | 44.59 | 44.75 | 44.53 | 44.56 | 44.56 | -1.02% | 2,310 |
| Oct 27, 2025 | 45.12 | 45.12 | 44.95 | 45.02 | 45.02 | 0.04% | 1,160 |
| Oct 24, 2025 | 44.65 | 45.00 | 44.65 | 45.00 | 45.00 | 1.26% | 1,187 |
| Oct 23, 2025 | 44.10 | 44.44 | 44.10 | 44.44 | 44.44 | 0.68% | 417 |
| Oct 22, 2025 | 44.29 | 44.33 | 44.14 | 44.14 | 44.14 | -0.96% | 1,229 |
| Oct 21, 2025 | 44.98 | 44.98 | 44.57 | 44.57 | 44.57 | 1.69% | 556 |
| Oct 17, 2025 | 44.22 | 44.22 | 43.83 | 43.83 | 43.83 | 0.09% | 341 |
| Oct 16, 2025 | 44.08 | 44.09 | 43.79 | 43.79 | 43.79 | -1.51% | 3,303 |
| Oct 15, 2025 | 44.16 | 44.49 | 44.16 | 44.46 | 44.46 | 0.83% | 920 |
| Oct 14, 2025 | 43.57 | 44.17 | 43.57 | 44.10 | 44.10 | 0.81% | 4,049 |
| Oct 10, 2025 | 43.75 | 43.75 | 43.74 | 43.74 | 43.74 | -0.46% | 2,019 |
| Oct 9, 2025 | 44.06 | 44.07 | 43.86 | 43.94 | 43.94 | 0.32% | 778 |
| Oct 7, 2025 | 44.05 | 45.14 | 43.80 | 43.80 | 43.80 | -1.31% | 24,043 |
| Oct 6, 2025 | 44.39 | 44.40 | 44.38 | 44.38 | 44.38 | -0.36% | 1,044 |
| Oct 3, 2025 | 44.79 | 44.79 | 44.54 | 44.54 | 44.54 | 0.50% | 2,627 |
| Oct 2, 2025 | 44.27 | 44.32 | 44.27 | 44.32 | 44.32 | 0.51% | 1,530 |
| Oct 1, 2025 | 44.01 | 44.10 | 43.97 | 44.10 | 44.10 | 0.81% | 637 |
| Sep 30, 2025 | 43.93 | 43.93 | 43.69 | 43.74 | 43.74 | -0.16% | 705 |
| Sep 29, 2025 | 43.74 | 43.81 | 43.74 | 43.81 | 43.81 | -0.41% | 286 |
| Sep 26, 2025 | 43.90 | 44.99 | 43.90 | 43.99 | 43.86 | 1.06% | 28,625 |
| Sep 25, 2025 | 43.57 | 43.57 | 43.53 | 43.53 | 43.40 | -0.66% | 541 |
| Sep 24, 2025 | 44.20 | 44.20 | 43.80 | 43.82 | 43.69 | -0.66% | 2,700 |
| Sep 23, 2025 | 44.38 | 44.38 | 43.98 | 44.11 | 43.98 | 0.18% | 1,125 |
| Sep 22, 2025 | 43.81 | 44.03 | 43.80 | 44.03 | 43.90 | 0.59% | 1,585 |
| Sep 19, 2025 | 43.75 | 43.77 | 43.69 | 43.77 | 43.64 | -1.26% | 2,044 |
| Sep 18, 2025 | 43.02 | 44.33 | 43.02 | 44.33 | 44.20 | 2.26% | 1,928 |
| Sep 17, 2025 | 43.50 | 43.50 | 43.20 | 43.35 | 43.22 | 0.32% | 1,122 |
| Sep 16, 2025 | 42.77 | 43.21 | 42.77 | 43.21 | 43.08 | -0.28% | 2,069 |
| Sep 15, 2025 | 43.24 | 43.61 | 43.24 | 43.33 | 43.20 | -0.76% | 844 |
| Sep 12, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.53 | -1.00% | 1,372 |
| Sep 11, 2025 | 43.95 | 44.10 | 43.92 | 44.10 | 43.97 | 2.04% | 3,666 |
| Sep 10, 2025 | 43.49 | 43.49 | 43.22 | 43.22 | 43.09 | -0.76% | 1,216 |
| Sep 8, 2025 | 44.35 | 44.35 | 43.55 | 43.55 | 43.42 | -0.41% | 500 |
| Sep 5, 2025 | 44.00 | 45.03 | 43.69 | 43.73 | 43.60 | 0.57% | 13,123 |
| Sep 4, 2025 | 43.17 | 43.48 | 43.17 | 43.48 | 43.35 | 1.49% | 1,006 |
| Sep 3, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.71 | 0.35% | 442 |
| Sep 2, 2025 | 43.46 | 43.46 | 42.69 | 42.69 | 42.56 | -0.56% | 228 |
| Aug 29, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.80 | -1.45% | 206 |
| Aug 28, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.43 | 0.81% | 134 |
| Aug 26, 2025 | 43.24 | 43.35 | 43.21 | 43.21 | 43.08 | -0.32% | 1,970 |
| Aug 25, 2025 | 42.62 | 43.38 | 42.62 | 43.35 | 43.22 | -0.28% | 1,058 |
| Aug 22, 2025 | 42.70 | 43.47 | 42.70 | 43.47 | 43.34 | 3.62% | 1,349 |
| Aug 21, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.83 | -0.26% | 335 |
| Aug 20, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 41.94 | -0.31% | 107 |
| Aug 19, 2025 | 42.14 | 42.19 | 42.14 | 42.19 | 42.07 | 0.48% | 385 |
| Aug 18, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.87 | 0.05% | 244 |
| Aug 15, 2025 | 42.26 | 42.26 | 41.96 | 41.97 | 41.85 | -0.69% | 412 |
| Aug 14, 2025 | 41.45 | 42.26 | 41.45 | 42.26 | 42.14 | -1.01% | 486 |
| Aug 13, 2025 | 42.29 | 42.69 | 42.29 | 42.69 | 42.56 | 5.23% | 760 |
| Aug 11, 2025 | 40.09 | 40.57 | 40.09 | 40.57 | 40.45 | 0.05% | 434 |
| Aug 8, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.43 | 0.55% | 139 |
| Aug 7, 2025 | 40.45 | 40.45 | 40.33 | 40.33 | 40.21 | -0.24% | 206 |
| Aug 6, 2025 | 40.53 | 40.53 | 40.43 | 40.43 | 40.31 | 0.04% | 226 |
| Aug 5, 2025 | 40.77 | 40.77 | 40.41 | 40.41 | 40.29 | -1.22% | 234 |
| Jul 30, 2025 | 41.00 | 41.00 | 40.91 | 40.91 | 40.79 | -0.58% | 555 |
| Jul 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.03 | 0.49% | 197 |
| Jul 25, 2025 | 40.81 | 40.95 | 40.81 | 40.95 | 40.83 | 0.44% | 485 |
| Jul 24, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.65 | -0.83% | 490 |
| Jul 23, 2025 | 40.37 | 41.14 | 40.37 | 41.11 | 40.99 | 0.74% | 637 |
| Jul 22, 2025 | 40.72 | 40.87 | 40.72 | 40.81 | 40.69 | 0.49% | 803 |
| Jul 21, 2025 | 40.88 | 40.96 | 40.61 | 40.61 | 40.49 | -0.81% | 3,633 |
| Jul 18, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.82 | -0.73% | 101 |
| Jul 17, 2025 | 41.25 | 41.25 | 41.24 | 41.24 | 41.12 | 1.75% | 345 |
| Jul 16, 2025 | 40.71 | 40.75 | 40.15 | 40.53 | 40.41 | 0.07% | 1,193 |
| Jul 15, 2025 | 41.09 | 41.09 | 40.50 | 40.50 | 40.38 | -1.48% | 1,612 |
| Jul 14, 2025 | 40.37 | 41.12 | 40.37 | 41.11 | 40.99 | 0.24% | 1,057 |
| Jul 11, 2025 | 41.06 | 41.10 | 41.01 | 41.01 | 40.89 | -0.92% | 804 |
| Jul 10, 2025 | 41.41 | 41.67 | 41.39 | 41.39 | 41.27 | 0.80% | 2,358 |
| Jul 9, 2025 | 40.27 | 41.06 | 40.27 | 41.06 | 40.94 | 1.26% | 588 |
| Jul 8, 2025 | 40.65 | 40.65 | 40.55 | 40.55 | 40.43 | 0.63% | 1,620 |
| Jul 7, 2025 | 41.35 | 41.35 | 40.30 | 40.30 | 40.18 | -0.68% | 556 |
| Jul 4, 2025 | 40.60 | 40.63 | 40.57 | 40.57 | 40.45 | -1.34% | 548 |
| Jul 3, 2025 | 40.74 | 41.12 | 40.74 | 41.12 | 41.00 | 1.33% | 510 |
| Jul 2, 2025 | 40.56 | 40.58 | 40.55 | 40.58 | 40.46 | 2.37% | 862 |
| Jun 30, 2025 | 39.85 | 39.85 | 39.64 | 39.64 | 39.52 | 0.51% | 305 |
| Jun 26, 2025 | 39.46 | 39.46 | 39.43 | 39.44 | 39.19 | -0.05% | 2,066 |
| Jun 25, 2025 | 39.51 | 39.51 | 39.46 | 39.46 | 39.21 | -0.55% | 318 |