Toronto - Delayed Quote
CAD
BMO S&P/TSX Capped Composite Index ETF (ZCN.TO)
47.70
-0.94
(-1.93%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.16
48.16
47.30
47.70
47.70
319,000
Oct 29, 2026
48.50
48.65
48.31
48.64
48.64
126,600
Oct 28, 2026
48.38
48.64
48.34
48.54
48.54
366,500
Oct 27, 2026
48.23
48.46
48.07
48.43
48.43
171,500
Oct 26, 2026
48.04
48.30
47.95
48.11
48.11
198,600
Oct 23, 2026
47.89
48.02
47.50
47.91
47.91
238,900
Oct 22, 2026
48.29
48.32
47.94
48.17
48.17
246,600
Oct 21, 2026
48.48
48.74
48.46
48.60
48.60
162,300
Oct 20, 2026
48.01
48.46
47.90
48.30
48.30
157,200
Oct 19, 2026
48.25
48.25
47.93
48.08
48.08
165,300
Oct 16, 2026
48.47
48.77
48.20
48.41
48.41
200,200
Oct 15, 2026
47.50
48.36
47.45
48.35
48.35
200,500
Oct 14, 2026
47.92
48.05
47.38
47.63
47.63
183,300
Oct 13, 2026
48.04
48.24
47.85
48.14
48.14
169,500
Oct 9, 2026
47.34
47.75
47.34
47.71
47.71
153,400
Oct 8, 2026
46.78
47.10
46.75
47.00
47.00
355,000
Oct 7, 2026
47.34
47.34
46.87
46.87
46.87
277,700
Oct 6, 2026
47.63
47.83
47.55
47.68
47.68
183,500
Oct 5, 2026
47.48
47.61
47.23
47.51
47.51
182,200
Oct 2, 2026
47.16
47.50
47.16
47.48
47.48
253,500
Oct 1, 2026
47.18
47.19
46.73
47.02
47.02
381,800
Sep 30, 2026
47.51
47.56
47.13
47.13
47.13
339,700
Sep 29, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
47.47
47.55
47.23
47.43
47.43
329,400
Sep 28, 2026
47.69
47.88
47.50
47.69
47.45
283,100
Sep 25, 2026
48.02
48.14
47.83
48.06
47.81
307,300
Sep 24, 2026
47.96
48.00
47.75
47.95
47.70
399,100
Sep 23, 2026
48.56
48.56
48.01
48.02
47.77
252,700
Sep 22, 2026
48.55
48.90
48.55
48.79
48.54
330,600
Sep 21, 2026
48.33
48.37
48.02
48.36
48.11
100,900
Sep 18, 2026
48.20
48.22
47.89
48.10
47.85
227,400
Sep 17, 2026
48.24
48.49
48.02
48.18
47.93
133,500
Sep 16, 2026
48.00
48.04
47.33
47.66
47.42
315,200
Sep 15, 2026
47.85
47.96
47.55
47.80
47.56
181,900
Sep 14, 2026
47.79
48.11
47.69
47.91
47.66
427,000
Sep 11, 2026
48.08
48.13
47.77
47.91
47.66
357,300
Sep 10, 2026
47.89
47.91
47.53
47.62
47.38
360,800
Sep 9, 2026
48.54
48.60
48.16
48.16
47.91
531,600
Sep 8, 2026
48.89
48.89
48.45
48.46
48.21
429,400
Sep 4, 2026
48.90
49.20
48.88
48.98
48.73
165,200
Sep 3, 2026
48.74
49.18
48.73
49.12
48.87
226,900
Sep 2, 2026
48.15
48.43
48.15
48.41
48.16
495,000
Sep 1, 2026
48.35
48.41
47.93
48.01
47.76
212,900
Aug 31, 2026
48.99
49.01
48.48
48.62
48.37
176,200
Aug 28, 2026
49.44
49.56
48.85
48.99
48.74
287,700
Aug 27, 2026
49.38
49.38
49.10
49.37
49.12
230,300
Aug 26, 2026
49.38
49.69
49.34
49.34
49.09
223,700
Aug 25, 2026
49.08
49.59
49.06
49.55
49.30
318,000
Aug 24, 2026
49.13
49.30
49.00
49.18
48.93
185,300
Aug 21, 2026
49.00
49.22
48.97
49.08
48.83
161,200
Aug 20, 2026
48.54
48.84
48.50
48.74
48.49
136,700
Aug 19, 2026
49.11
49.24
48.71
48.79
48.54
108,600
Aug 18, 2026
49.05
49.07
48.66
48.73
48.48
194,300
Aug 17, 2026
49.19
49.33
49.11
49.13
48.88
162,600
Aug 14, 2026
49.34
49.36
49.10
49.21
48.96
177,000
Aug 13, 2026
49.08
49.25
48.94
49.22
48.97
183,900
Aug 12, 2026
49.13
49.15
48.90
49.11
48.86
253,000
Aug 11, 2026
48.96
49.08
48.84
48.85
48.60
208,700
Aug 10, 2026
48.75
48.94
48.67
48.85
48.60
140,600
Aug 7, 2026
48.70
48.73
48.55
48.73
48.48
126,200
Aug 6, 2026
48.49
48.55
48.21
48.39
48.14
141,500
Aug 5, 2026
48.65
48.81
48.42
48.42
48.17
214,100
Aug 4, 2026
47.72
48.02
47.58
47.95
47.70
234,900
Jul 31, 2026
47.55
47.55
47.14
47.20
46.96
174,600
Jul 30, 2026
47.58
47.65
47.18
47.54
47.30
255,500
Jul 29, 2026
47.79
47.86
47.24
47.28
47.04
354,100
Jul 28, 2026
47.47
47.88
47.38
47.86
47.62
232,900
Jul 27, 2026
47.54
47.66
47.30
47.61
47.37
314,500
Jul 24, 2026
47.21
47.43
47.12
47.32
47.08
393,900
Jul 23, 2026
47.20
47.22
46.97
47.10
46.86
207,300
Jul 22, 2026
47.44
47.82
47.42
47.47
47.23
349,700
Jul 21, 2026
46.98
47.34
46.82
47.33
47.09
298,200
Jul 20, 2026
47.26
47.37
46.80
46.80
46.56
370,800
Jul 17, 2026
47.06
47.29
46.86
47.17
46.93
202,700
Jul 16, 2026
47.21
47.44
47.06
47.31
47.07
301,300
Jul 15, 2026
47.34
47.47
47.17
47.39
47.15
183,500
Jul 14, 2026
47.23
47.52
47.20
47.27
47.03
379,600
Jul 13, 2026
47.26
47.40
47.07
47.17
46.93
165,700
Jul 10, 2026
47.19
47.33
47.03
47.25
47.01
119,800
Jul 9, 2026
46.85
47.18
46.85
47.10
46.86
118,000
Jul 8, 2026
46.94
46.96
46.32
46.75
46.51
194,600
Jul 7, 2026
47.20
47.39
46.95
47.19
46.95
205,200
Jul 6, 2026
47.11
47.25
46.89
47.10
46.86
190,700
Jul 3, 2026
46.96
47.29
46.86
47.15
46.91
77,300
Jul 2, 2026
46.82
46.91
46.40
46.78
46.54
160,100
Jun 30, 2026
46.63
46.71
46.44
46.61
46.37
270,800
Jun 29, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
46.85
46.85
46.44
46.54
46.30
184,600
Jun 26, 2026
46.76
47.17
46.70
46.98
46.50
128,200
Jun 25, 2026
46.96
47.13
46.76
46.83
46.35
232,100
Jun 24, 2026
46.61
46.77
46.43
46.62
46.14
147,700
Jun 23, 2026
47.00
47.09
46.38
46.92
46.44
208,500
Jun 22, 2026
46.85
47.10
46.84
47.00
46.52
173,400
Jun 19, 2026
46.73
47.01
46.73
46.80
46.32
104,200
Jun 18, 2026
47.28
47.36
46.85
46.96
46.48
197,300
Jun 17, 2026
47.53
47.84
47.12
47.15
46.67
284,900
Jun 16, 2026
47.40
47.61
47.34
47.52
47.03
124,000
Jun 15, 2026
47.35
47.54
47.24
47.34
46.85
135,700
Jun 12, 2026
46.68
47.09
46.65
46.90
46.42
130,800
Jun 11, 2026
46.07
46.62
46.05
46.54
46.06
209,700
Jun 10, 2026
45.90
46.14
45.75
45.83
45.36
148,100
Jun 9, 2026
46.37
46.60
45.62
46.18
45.71
197,900
Jun 8, 2026
46.46
46.59
46.20
46.27
45.80
197,700
Jun 5, 2026
46.86
47.00
46.14
46.19
45.72
268,500
Jun 4, 2026
46.80
47.33
46.75
47.27
46.78
111,000
Jun 3, 2026
47.00
47.11
46.69
46.69
46.21
137,700
Jun 2, 2026
46.65
47.23
46.56
47.23
46.75
369,400
Jun 1, 2026
46.42
46.70
46.33
46.59
46.11
190,600
May 29, 2026
46.35
46.55
46.16
46.52
46.04
141,900
May 28, 2026
46.09
46.40
45.90
46.29
45.81
120,000
May 27, 2026
46.23
46.39
46.12
46.12
45.65
156,300
May 26, 2026
46.45
46.60
46.31
46.44
45.96
231,100
May 25, 2026
46.51
46.73
46.51
46.68
46.20
92,100
May 22, 2026
46.28
46.34
46.12
46.19
45.72
204,100
May 21, 2026
45.67
46.27
45.60
46.11
45.64
192,700
May 20, 2026
45.31
45.87
45.31
45.81
45.34
106,300
May 19, 2026
45.46
45.57
45.20
45.22
44.76
223,000
May 15, 2026
45.43
45.46
45.13
45.34
44.87
263,300
May 14, 2026
45.66
45.96
45.56
45.89
45.42
162,700
May 13, 2026
45.90
45.90
45.50
45.57
45.10
203,700
May 12, 2026
45.72
45.95
45.45
45.92
45.45
155,900
May 11, 2026
45.65
46.00
45.64
45.71
45.24
200,700
May 8, 2026
45.54
45.70
45.53
45.65
45.18
158,300
May 7, 2026
45.73
45.76
45.23
45.36
44.89
234,300
May 6, 2026
45.42
45.61
45.40
45.49
45.02
390,900
May 5, 2026
45.12
45.22
44.96
44.98
44.52
181,000
May 4, 2026
45.35
45.45
45.03
45.06
44.60
149,100
May 1, 2026
45.55
45.56
45.36
45.40
44.93
95,400
Apr 30, 2026
44.81
45.50
44.81
45.50
45.03
124,100
Apr 29, 2026
44.93
44.93
44.50
44.62
44.16
207,700
Apr 28, 2026
45.04
45.23
44.92
44.96
44.50
147,000
Apr 27, 2026
45.26
45.40
45.17
45.28
44.82
97,700
Apr 24, 2026
45.50
45.50
45.21
45.40
44.93
224,100
Apr 23, 2026
45.38
45.54
45.00
45.41
44.94
212,800
Apr 22, 2026
45.58
45.63
45.35
45.44
44.97
185,700
Apr 21, 2026
46.00
46.02
45.24
45.27
44.81
247,800
Apr 20, 2026
45.87
45.98
45.80
45.97
45.50
172,500
Apr 17, 2026
45.74
46.09
45.65
45.94
45.47
210,400
Apr 16, 2026
45.87
45.92
45.53
45.59
45.12
183,400
Apr 15, 2026
45.68
45.87
45.56
45.67
45.20
169,300
Apr 14, 2026
45.44
45.66
45.34
45.63
45.16
132,000
Apr 13, 2026
44.90
45.38
44.89
45.32
44.85
119,700
Apr 10, 2026
44.92
45.19
44.92
45.08
44.62
67,400
Apr 9, 2026
45.01
45.15
44.77
44.78
44.32
136,300
Apr 8, 2026
45.26
45.35
44.80
45.00
44.54
230,700
Apr 7, 2026
44.27
44.44
44.07
44.44
43.98
120,300
Apr 6, 2026
44.28
44.45
44.25
44.39
43.93
144,600
Apr 2, 2026
43.52
44.33
43.46
44.31
43.86
170,400
Apr 1, 2026
44.17
44.30
43.95
44.09
43.64
230,400
Mar 31, 2026
43.09
43.83
43.09
43.81
43.36
208,800
Mar 30, 2026
0.237
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
43.07
43.28
42.47
42.71
42.27
311,100
Mar 27, 2026
42.74
43.13
42.67
42.96
42.28
124,700
Mar 26, 2026
43.12
43.66
42.84
42.86
42.19
188,700
Mar 25, 2026
43.53
43.66
43.28
43.49
42.81
143,300
Mar 24, 2026
42.60
43.14
42.45
42.90
42.23
191,300
Mar 23, 2026
42.36
43.05
42.33
42.85
42.18
281,800
Mar 20, 2026
42.70
42.70
41.83
42.01
41.35
275,200
Mar 19, 2026
42.71
42.88
42.38
42.78
42.11
199,100
Mar 18, 2026
43.91
43.91
43.36
43.39
42.71
232,000
Mar 17, 2026
44.30
44.62
44.16
44.23
43.53
218,800
Mar 16, 2026
43.81
44.22
43.76
44.16
43.47
185,400
Mar 13, 2026
44.24
44.34
43.62
43.68
42.99
167,900
Mar 12, 2026
44.35
44.42
44.05
44.07
43.38
124,300
Mar 11, 2026
44.60
44.67
44.27
44.45
43.75
114,200
Mar 10, 2026
44.72
44.99
44.50
44.63
43.93
211,800
Mar 9, 2026
43.79
44.61
43.40
44.50
43.80
363,200
Mar 6, 2026
44.57
44.70
44.10
44.38
43.68
219,800
Mar 5, 2026
45.30
45.40
44.74
45.08
44.37
215,700
Mar 4, 2026
45.60
45.68
45.31
45.50
44.78
230,500
Mar 3, 2026
45.50
45.50
44.46
45.32
44.61
534,800
Mar 2, 2026
45.86
46.33
45.75
46.32
45.59
247,600
Feb 27, 2026
46.13
46.24
45.94
46.05
45.33
247,000
Feb 26, 2026
45.73
46.26
45.66
46.22
45.49
146,300
Feb 25, 2026
45.79
45.94
45.53
45.75
45.03
187,500
Feb 24, 2026
45.19
45.55
45.08
45.53
44.81
182,200
Feb 23, 2026
45.42
45.57
44.98
45.25
44.54
249,300
Feb 20, 2026
45.03
45.34
44.95
45.34
44.63
322,700
Feb 19, 2026
44.75
45.03
44.54
45.03
44.32
337,400
Feb 18, 2026
44.34
44.83
44.32
44.76
44.06
209,300
Feb 17, 2026
44.09
44.18
43.60
44.09
43.40
389,100
Feb 13, 2026
43.70
44.29
43.50
44.29
43.59
335,900
Feb 12, 2026
44.59
44.63
43.47
43.51
42.83
388,500
Feb 11, 2026
45.14
45.15
44.27
44.56
43.86
162,800
Feb 10, 2026
44.38
44.59
44.27
44.55
43.85
174,200
Feb 9, 2026
43.57
44.23
43.55
44.23
43.53
313,700
Feb 6, 2026
43.22
43.50
43.11
43.50
42.82
160,100
Feb 5, 2026
43.07
43.45
42.77
42.86
42.19
258,600
Feb 4, 2026
43.63
43.63
43.15
43.58
42.89
344,600
Feb 3, 2026
43.57
43.66
42.94
43.36
42.68
275,500
Feb 2, 2026
42.72
43.17
42.56
43.12
42.44
313,700
Jan 30, 2026
43.53
43.59
42.50
42.76
42.09
448,500
Jan 29, 2026
44.67
44.73
43.79
44.19
43.50
356,800
Jan 28, 2026
44.48
44.54
44.15
44.42
43.72
350,500
Jan 27, 2026
44.34
44.37
44.05
44.32
43.62
147,700
Jan 26, 2026
44.69
44.75
44.28
44.31
43.61
362,700
Jan 23, 2026
44.34
44.36
44.15
44.34
43.64
185,500
Jan 22, 2026
44.19
44.33
44.02
44.17
43.48
207,800
Jan 21, 2026
44.07
44.18
43.75
43.97
43.28
298,800
Jan 20, 2026
44.24
44.24
43.76
43.83
43.14
421,600
Jan 19, 2026
44.22
44.42
44.09
44.42
43.72
167,200
Jan 16, 2026
44.22
44.30
43.99
44.20
43.51
113,200
Jan 15, 2026
44.02
44.29
44.00
44.20
43.51
133,400
Jan 14, 2026
44.09
44.09
43.80
44.03
43.34
210,800
Jan 13, 2026
44.15
44.17
43.95
43.98
43.29
152,300
Jan 12, 2026
43.78
44.02
43.75
43.99
43.30
139,700
Jan 9, 2026
43.50
43.73
43.47
43.64
42.95
153,500
Jan 8, 2026
42.87
43.32
42.87
43.30
42.62
138,400
Jan 7, 2026
43.13
43.13
42.78
42.98
42.30
229,500
Jan 6, 2026
43.17
43.38
43.03
43.34
42.66
162,400
Jan 5, 2026
42.93
43.20
42.77
43.08
42.40
205,200
Jan 2, 2026
42.63
42.65
42.37
42.64
41.97
198,000
Dec 31, 2025
42.61
42.63
42.39
42.41
41.74
120,700
Dec 30, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
42.81
42.81
42.59
42.62
41.95
104,500
Dec 29, 2025
42.82
42.98
42.77
42.87
41.96
161,400
Dec 24, 2025
43.07
43.09
42.88
43.00
42.09
122,600
Dec 23, 2025
43.03
43.09
42.93
43.05
42.14
127,500
Dec 22, 2025
42.84
43.09
42.74
42.97
42.06
113,800
Dec 19, 2025
42.43
42.80
42.43
42.66
41.75
198,400
Dec 18, 2025
42.12
42.48
42.12
42.23
41.33
141,800
Dec 17, 2025
42.26
42.26
41.88
41.97
41.08
142,200
Dec 16, 2025
42.18
42.30
41.93
42.01
41.12
219,900
Dec 15, 2025
42.56
42.56
42.23
42.29
41.39
115,300
Dec 12, 2025
42.65
42.65
42.06
42.36
41.46
123,600
Dec 11, 2025
42.25
42.58
42.20
42.48
41.58
115,000
Dec 10, 2025
41.93
42.34
41.88
42.26
41.36
164,700
Dec 9, 2025
41.86
42.13
41.84
41.94
41.05
82,300
Dec 8, 2025
42.04
42.05
41.82
41.84
40.95
98,600
Dec 5, 2025
42.26
42.31
41.96
42.02
41.13
175,200
Dec 4, 2025
41.83
42.29
41.83
42.24
41.34
135,000
Dec 3, 2025
41.75
41.87
41.68
41.80
40.91
134,800
Dec 2, 2025
41.88
41.88
41.46
41.65
40.77
223,400
Dec 1, 2025
41.96
41.98
41.73
41.74
40.85
272,900
Nov 28, 2025
41.89
42.13
41.81
42.12
41.23
122,700
Nov 27, 2025
41.80
41.92
41.69
41.91
41.02
34,000
Nov 26, 2025
41.53
41.85
41.49
41.82
40.93
248,900
Nov 25, 2025
41.07
41.46
40.98
41.43
40.55
107,400
Nov 24, 2025
40.55
41.03
40.44
41.02
40.15
142,000
Nov 21, 2025
40.14
40.52
39.99
40.44
39.58
172,100
Nov 20, 2025
40.92
41.07
40.07
40.08
39.23
223,500
Nov 19, 2025
40.35
40.61
40.32
40.58
39.72
140,400
Nov 18, 2025
40.06
40.40
40.00
40.27
39.41
201,100
Nov 17, 2025
40.50
40.67
40.13
40.31
39.45
164,200
Nov 14, 2025
40.04
40.71
39.98
40.63
39.77
168,300
Nov 13, 2025
41.18
41.24
40.42
40.52
39.66
165,100
Nov 12, 2025
40.87
41.33
40.87
41.29
40.41
77,900
Nov 11, 2025
40.61
40.76
40.55
40.74
39.87
94,600
Nov 10, 2025
40.54
40.66
40.43
40.61
39.75
109,800
Nov 7, 2025
39.84
40.05
39.56
40.05
39.20
225,600
Nov 6, 2025
40.31
40.40
39.94
40.01
39.16
130,600
Nov 5, 2025
40.08
40.43
40.07
40.31
39.45
107,500
Nov 4, 2025
40.10
40.23
39.86
39.88
39.03
171,500
Nov 3, 2025
40.62
40.63
40.22
40.54
39.68
231,500
Oct 31, 2025
40.50
40.60
40.35
40.53
39.67
145,600
Oct 30, 2025
40.37
40.58
40.25
40.39
39.53
118,200
