Nasdaq - Delayed Quote
CAD
BMO S&P/TSX Capped Composite Index ETF GIF 75/75 Class A Prestige CB (860121A4) (ZBMKCX)
11.46
-0.20
(-1.69%)
At close: November 3 at 8:08:13 AM EST
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
|
11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
|
Oct 29, 2026
|
11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
|
Oct 28, 2026
|
11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
|
Oct 27, 2026
|
11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
|
Oct 26, 2026
|
11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
|
Oct 23, 2026
|
11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
|
Oct 22, 2026
|
11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
|
Oct 21, 2026
|
11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
|
Oct 20, 2026
|
11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
|
Oct 19, 2026
|
11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
|
Oct 16, 2026
|
11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
|
Oct 15, 2026
|
11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
|
Oct 14, 2026
|
11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
|
Oct 13, 2026
|
11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
|
Oct 9, 2026
|
11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
|
Oct 8, 2026
|
11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
|
Oct 7, 2026
|
11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
|
Oct 5, 2026
|
11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
|
Oct 2, 2026
|
11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
|
Sep 30, 2026
|
11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
|
Sep 29, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 28, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 24, 2026
|
11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
|
Sep 23, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Sep 22, 2026
|
11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
|
Sep 21, 2026
|
11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
|
Sep 18, 2026
|
11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
|
Sep 17, 2026
|
11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
|
Sep 16, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 15, 2026
|
11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
|
Sep 14, 2026
|
11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
|
Sep 11, 2026
|
11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
|
Sep 10, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Sep 9, 2026
|
11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
|
Sep 8, 2026
|
11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
|
Sep 4, 2026
|
11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
|
Sep 3, 2026
|
11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
|
Sep 2, 2026
|
11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
|
Sep 1, 2026
|
11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
|
Aug 31, 2026
|
11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
|
Aug 28, 2026
|
11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
|
Aug 25, 2026
|
11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
|
Aug 24, 2026
|
11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
|
Aug 21, 2026
|
11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
|
Aug 20, 2026
|
11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
|
Aug 18, 2026
|
11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
|
Aug 17, 2026
|
11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
|
Aug 14, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
|
Aug 13, 2026
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
|
Aug 11, 2026
|
11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
|
Aug 10, 2026
|
11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
|
Aug 7, 2026
|
11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
|
Aug 6, 2026
|
11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
|
Aug 5, 2026
|
11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
|
Aug 4, 2026
|
11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
|
Jul 30, 2026
|
11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
|
Jul 29, 2026
|
11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
|
Jul 28, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Jul 27, 2026
|
11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
|
Jul 24, 2026
|
11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
|
Jul 23, 2026
|
11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
|
Jul 22, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
|
Jul 21, 2026
|
11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
|
Jul 20, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Jul 17, 2026
|
11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
|
Jul 16, 2026
|
11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
|
Jul 15, 2026
|
11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
|
Jul 14, 2026
|
11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
|
Jul 13, 2026
|
11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
|
Jul 10, 2026
|
11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
|
Jul 9, 2026
|
11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
|
Jul 8, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Jul 7, 2026
|
11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
|
Jul 6, 2026
|
11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
|
Jun 30, 2026
|
11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
|
Jun 29, 2026
|
11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
|
Jun 26, 2026
|
11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
|
Jun 25, 2026
|
11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
|
Jun 24, 2026
|
11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
|
Jun 23, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Jun 22, 2026
|
11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
|
Jun 17, 2026
|
11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
