BMO S&P US Small Cap Index ETF (TSX:ZSML)
Canada
· Delayed Price · Currency is CAD 49.20
-0.18 (-0.36%)
Apr 28, 2026, 3:04 PM EST
TSX:ZSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.34 | 49.34 | 49.20 | 49.20 | 49.20 | -0.36% | 2,266 |
| Apr 27, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.75% | 212 |
| Apr 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.39% | 118 |
| Apr 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.31% | 1,059 |
| Apr 21, 2026 | 49.45 | 49.45 | 49.05 | 49.05 | 49.05 | -0.45% | 1,467 |
| Apr 17, 2026 | 48.72 | 49.27 | 48.72 | 49.27 | 49.27 | 2.24% | 3,652 |
| Apr 16, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.04% | 104 |
| Apr 15, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - | 130 |
| Apr 13, 2026 | 47.70 | 48.17 | 47.70 | 48.17 | 48.17 | 0.56% | 305 |
| Apr 9, 2026 | 47.55 | 47.91 | 47.55 | 47.90 | 47.90 | 0.57% | 894 |
| Apr 8, 2026 | 48.34 | 48.34 | 47.55 | 47.63 | 47.63 | 2.58% | 1,588 |
| Apr 7, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.21% | 1,577 |
| Apr 6, 2026 | 45.80 | 46.53 | 45.80 | 46.53 | 46.53 | 0.93% | 505 |
| Apr 2, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.32% | 275 |
| Apr 1, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.11% | 326 |
| Mar 31, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.69% | 330 |
| Mar 27, 2026 | 45.00 | 45.00 | 44.98 | 44.98 | 44.85 | -1.47% | 321 |
| Mar 25, 2026 | 45.60 | 45.65 | 45.60 | 45.65 | 45.52 | 0.86% | 978 |
| Mar 24, 2026 | 44.56 | 45.26 | 44.53 | 45.26 | 45.13 | 0.91% | 9,731 |
| Mar 23, 2026 | 45.05 | 45.05 | 44.85 | 44.85 | 44.72 | 2.12% | 791 |
| Mar 20, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.79 | -2.11% | 529 |
| Mar 19, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.73 | 0.55% | 129 |
| Mar 18, 2026 | 44.75 | 44.75 | 44.62 | 44.62 | 44.49 | -1.11% | 234 |
| Mar 17, 2026 | 45.21 | 45.21 | 45.12 | 45.12 | 44.99 | 1.05% | 554 |
| Mar 16, 2026 | 44.94 | 44.94 | 44.65 | 44.65 | 44.52 | 0.38% | 405 |
| Mar 13, 2026 | 44.43 | 44.48 | 44.43 | 44.48 | 44.35 | 0.54% | 1,172 |
| Mar 12, 2026 | 44.35 | 44.35 | 44.24 | 44.24 | 44.11 | -0.90% | 922 |
| Mar 11, 2026 | 45.09 | 45.09 | 44.64 | 44.64 | 44.51 | -1.55% | 1,577 |
| Mar 10, 2026 | 45.00 | 45.35 | 45.00 | 45.35 | 45.21 | 0.34% | 557 |
| Mar 9, 2026 | 43.64 | 45.22 | 43.62 | 45.19 | 45.06 | 0.33% | 8,825 |
| Mar 6, 2026 | 44.96 | 45.04 | 44.96 | 45.04 | 44.91 | -2.53% | 611 |
| Mar 5, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.07 | -1.89% | 217 |
| Mar 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.96 | 0.13% | 558 |
| Mar 3, 2026 | 46.25 | 47.04 | 46.25 | 47.04 | 46.90 | -0.72% | 899 |
| Mar 2, 2026 | 45.80 | 47.43 | 45.80 | 47.38 | 47.24 | 0.93% | 2,073 |
| Feb 27, 2026 | 47.00 | 47.00 | 46.83 | 46.95 | 46.81 | -1.57% | 729 |
| Feb 26, 2026 | 47.60 | 47.70 | 47.50 | 47.70 | 47.55 | 0.33% | 6,911 |
| Feb 25, 2026 | 47.53 | 47.54 | 47.53 | 47.54 | 47.40 | 0.38% | 2,437 |
| Feb 24, 2026 | 46.95 | 47.36 | 46.95 | 47.36 | 47.22 | 0.98% | 778 |
| Feb 23, 2026 | 47.17 | 47.17 | 46.90 | 46.90 | 46.76 | -1.88% | 619 |
| Feb 20, 2026 | 47.50 | 47.80 | 47.50 | 47.80 | 47.66 | 0.13% | 244 |
| Feb 18, 2026 | 47.74 | 48.00 | 47.74 | 47.74 | 47.60 | 1.02% | 648 |
| Feb 17, 2026 | 47.72 | 47.72 | 47.25 | 47.26 | 47.12 | 0.02% | 418 |
| Feb 13, 2026 | 46.74 | 47.45 | 46.70 | 47.25 | 47.11 | 0.94% | 1,138 |
| Feb 12, 2026 | 46.85 | 46.85 | 46.81 | 46.81 | 46.67 | -1.58% | 410 |
| Feb 11, 2026 | 47.60 | 47.60 | 47.45 | 47.56 | 47.42 | 0.02% | 1,522 |
| Feb 10, 2026 | 47.72 | 47.72 | 47.55 | 47.55 | 47.41 | 0.04% | 464 |
| Feb 9, 2026 | 47.08 | 47.53 | 47.08 | 47.53 | 47.39 | -0.56% | 401 |
| Feb 6, 2026 | 47.45 | 47.80 | 47.45 | 47.80 | 47.66 | 2.25% | 2,606 |
| Feb 5, 2026 | 47.50 | 47.50 | 46.60 | 46.75 | 46.61 | -0.43% | 1,099 |
| Feb 4, 2026 | 46.20 | 47.07 | 46.20 | 46.95 | 46.81 | 1.69% | 1,645 |
| Feb 3, 2026 | 47.11 | 47.11 | 46.17 | 46.17 | 46.03 | -0.80% | 613 |
| Feb 2, 2026 | 46.61 | 46.61 | 46.54 | 46.54 | 46.40 | 1.56% | 434 |
| Jan 29, 2026 | 45.69 | 45.83 | 45.51 | 45.83 | 45.69 | -0.49% | 6,070 |
| Jan 28, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.91 | -0.02% | 399 |
| Jan 27, 2026 | 46.57 | 46.57 | 46.06 | 46.06 | 45.92 | -1.29% | 1,965 |
| Jan 26, 2026 | 45.93 | 46.71 | 45.93 | 46.66 | 46.52 | 0.04% | 5,293 |
| Jan 23, 2026 | 47.64 | 47.64 | 46.58 | 46.64 | 46.50 | -2.37% | 1,013 |
| Jan 22, 2026 | 47.59 | 48.06 | 47.59 | 47.77 | 47.63 | -0.06% | 1,407 |
| Jan 21, 2026 | 46.33 | 47.88 | 46.33 | 47.80 | 47.66 | 2.67% | 1,487 |
| Jan 20, 2026 | 47.00 | 47.00 | 46.54 | 46.56 | 46.42 | -0.86% | 1,244 |
| Jan 19, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.82 | -1.34% | 881 |
| Jan 16, 2026 | 47.85 | 47.85 | 47.60 | 47.60 | 47.46 | -0.19% | 933 |
| Jan 15, 2026 | 47.00 | 47.84 | 47.00 | 47.69 | 47.55 | 1.64% | 4,228 |
| Jan 14, 2026 | 46.74 | 46.92 | 46.74 | 46.92 | 46.78 | 0.41% | 563 |
| Jan 13, 2026 | 46.69 | 46.73 | 46.66 | 46.73 | 46.59 | 0.17% | 2,167 |
| Jan 9, 2026 | 46.46 | 46.65 | 46.46 | 46.65 | 46.51 | 0.91% | 5,866 |
| Jan 8, 2026 | 45.55 | 46.23 | 45.55 | 46.23 | 46.09 | 1.49% | 765 |
| Jan 7, 2026 | 45.40 | 45.55 | 45.40 | 45.55 | 45.42 | -0.44% | 532 |
| Jan 6, 2026 | 45.47 | 45.75 | 45.26 | 45.75 | 45.61 | 1.49% | 3,078 |
| Jan 5, 2026 | 45.00 | 45.08 | 45.00 | 45.08 | 44.95 | 1.83% | 420 |
| Jan 2, 2026 | 44.16 | 44.27 | 44.12 | 44.27 | 44.14 | 0.96% | 333 |
| Dec 31, 2025 | 44.19 | 44.19 | 43.85 | 43.85 | 43.72 | -1.17% | 278 |
| Dec 30, 2025 | 44.44 | 44.47 | 44.37 | 44.37 | 44.24 | -0.72% | 768 |
| Dec 29, 2025 | 44.07 | 44.74 | 44.07 | 44.69 | 44.43 | -0.27% | 845 |
| Dec 23, 2025 | 44.92 | 44.92 | 44.81 | 44.81 | 44.55 | -0.82% | 509 |
| Dec 22, 2025 | 45.21 | 45.21 | 45.18 | 45.18 | 44.92 | 0.58% | 1,072 |
| Dec 19, 2025 | 44.97 | 45.00 | 44.92 | 44.92 | 44.66 | -0.11% | 869 |
| Dec 18, 2025 | 45.06 | 45.06 | 44.83 | 44.97 | 44.71 | 0.58% | 1,729 |
| Dec 17, 2025 | 45.69 | 45.69 | 44.71 | 44.71 | 44.45 | -0.42% | 606 |
| Dec 16, 2025 | 45.36 | 45.36 | 44.76 | 44.90 | 44.64 | -0.69% | 1,398 |
| Dec 15, 2025 | 45.26 | 45.26 | 45.21 | 45.21 | 44.95 | -0.17% | 210 |
| Dec 12, 2025 | 46.57 | 46.57 | 45.22 | 45.29 | 45.02 | -1.19% | 677 |
| Dec 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.56 | 0.88% | 100 |
| Dec 10, 2025 | 45.06 | 45.43 | 45.06 | 45.43 | 45.16 | 2.02% | 301 |
| Dec 8, 2025 | 44.70 | 44.70 | 44.52 | 44.53 | 44.27 | -0.42% | 309 |
| Dec 5, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.46 | -1.30% | 117 |
| Dec 4, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.04 | 0.31% | 156 |
| Dec 3, 2025 | 45.04 | 45.17 | 45.04 | 45.17 | 44.91 | 1.14% | 1,714 |
| Dec 1, 2025 | 44.60 | 44.86 | 44.60 | 44.66 | 44.40 | -0.27% | 720 |
| Nov 28, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.52 | -0.22% | 100 |
| Nov 27, 2025 | 44.88 | 44.89 | 44.88 | 44.88 | 44.62 | -0.71% | 416 |
| Nov 26, 2025 | 45.37 | 45.37 | 45.19 | 45.20 | 44.94 | 0.31% | 1,034 |
| Nov 25, 2025 | 45.00 | 45.06 | 45.00 | 45.06 | 44.80 | 5.16% | 368 |
| Nov 21, 2025 | 41.62 | 42.85 | 41.62 | 42.85 | 42.60 | 2.12% | 842 |
| Nov 20, 2025 | 42.09 | 42.09 | 41.96 | 41.96 | 41.71 | -1.62% | 2,877 |
| Nov 19, 2025 | 42.74 | 42.77 | 42.51 | 42.65 | 42.40 | 0.45% | 728 |
| Nov 18, 2025 | 42.32 | 42.46 | 42.32 | 42.46 | 42.21 | -0.45% | 797 |
| Nov 17, 2025 | 43.68 | 43.68 | 42.56 | 42.65 | 42.40 | -1.95% | 1,193 |
| Nov 14, 2025 | 43.10 | 43.50 | 43.10 | 43.50 | 43.25 | -2.38% | 676 |