Toronto - Delayed Quote
CAD
BMO Conservative ETF (ZCON.TO)
13.06
-0.08
(-0.61%)
At close: October 30 at 3:55:11 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
13.04
13.08
13.03
13.06
13.06
7,900
Oct 29, 2026
13.09
13.14
13.09
13.12
13.12
10,000
Oct 28, 2026
13.20
13.20
13.11
13.13
13.13
42,400
Oct 27, 2026
13.17
13.17
13.10
13.15
13.15
8,600
Oct 26, 2026
13.10
13.12
13.09
13.09
13.09
9,400
Oct 23, 2026
13.05
13.07
13.04
13.06
13.06
5,400
Oct 22, 2026
13.13
13.13
13.08
13.11
13.11
7,700
Oct 21, 2026
13.17
13.17
13.10
13.13
13.13
10,600
Oct 20, 2026
13.07
13.12
13.06
13.10
13.10
30,700
Oct 19, 2026
13.13
13.13
13.06
13.07
13.07
12,800
Oct 16, 2026
13.20
13.20
13.10
13.13
13.13
37,600
Oct 15, 2026
13.19
13.19
13.13
13.17
13.17
33,500
Oct 14, 2026
13.14
13.14
13.11
13.12
13.12
7,000
Oct 13, 2026
13.28
13.28
13.15
13.18
13.18
21,800
Oct 9, 2026
13.15
13.18
13.14
13.18
13.18
100,000
Oct 8, 2026
13.09
13.10
13.05
13.09
13.09
17,200
Oct 7, 2026
13.13
13.13
13.08
13.11
13.11
110,500
Oct 6, 2026
13.14
13.18
13.14
13.16
13.16
19,800
Oct 5, 2026
13.11
13.14
13.11
13.14
13.14
6,000
Oct 2, 2026
13.18
13.18
13.10
13.10
13.10
18,100
Oct 1, 2026
13.26
13.26
13.00
13.07
13.07
6,000
Sep 30, 2026
13.03
13.06
13.03
13.05
13.05
17,700
Sep 29, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.07
13.08
13.04
13.06
13.06
11,100
Sep 28, 2026
13.18
13.18
13.10
13.13
13.07
9,700
Sep 25, 2026
13.11
13.20
13.11
13.20
13.14
9,400
Sep 24, 2026
13.15
13.16
13.10
13.14
13.08
18,100
Sep 23, 2026
13.28
13.28
13.16
13.16
13.10
16,600
Sep 22, 2026
13.23
13.29
13.23
13.27
13.21
13,800
Sep 21, 2026
13.20
13.24
13.19
13.24
13.18
5,300
Sep 18, 2026
13.18
13.18
13.11
13.14
13.08
10,900
Sep 17, 2026
13.16
13.18
13.15
13.18
13.12
12,700
Sep 16, 2026
13.05
13.11
13.02
13.06
13.01
15,000
Sep 15, 2026
13.08
13.09
13.04
13.05
13.00
12,800
Sep 14, 2026
13.09
13.10
13.04
13.07
13.02
19,500
Sep 11, 2026
13.14
13.14
13.10
13.10
13.05
5,600
Sep 10, 2026
13.13
13.13
13.04
13.04
12.99
8,800
Sep 9, 2026
13.16
13.16
13.14
13.14
13.08
3,400
Sep 8, 2026
13.25
13.25
13.18
13.18
13.12
14,600
Sep 4, 2026
13.25
13.25
13.24
13.24
13.19
3,600
Sep 3, 2026
13.22
13.23
13.19
13.23
13.17
13,400
Sep 2, 2026
13.15
13.19
13.15
13.16
13.10
26,800
Sep 1, 2026
13.23
13.23
13.17
13.17
13.11
9,200
Aug 31, 2026
13.26
13.26
13.20
13.23
13.17
10,800
Aug 28, 2026
13.28
13.30
13.24
13.25
13.19
9,900
Aug 27, 2026
13.31
13.31
13.27
13.28
13.22
15,400
Aug 26, 2026
13.30
13.30
13.27
13.29
13.23
4,200
Aug 25, 2026
13.31
13.31
13.26
13.29
13.23
3,300
Aug 24, 2026
13.25
13.25
13.21
13.23
13.17
7,500
Aug 21, 2026
13.17
13.20
13.17
13.20
13.14
900
Aug 20, 2026
13.18
13.20
13.17
13.18
13.12
22,700
Aug 19, 2026
13.33
13.33
13.23
13.23
13.17
6,800
Aug 18, 2026
13.26
13.26
13.22
13.23
13.17
7,600
Aug 17, 2026
13.32
13.32
13.28
13.28
13.22
26,100
Aug 14, 2026
13.39
13.39
13.28
13.32
13.26
32,700
Aug 13, 2026
13.29
13.35
13.29
13.34
13.28
11,400
Aug 12, 2026
13.30
13.32
13.28
13.30
13.24
8,500
Aug 11, 2026
13.32
13.32
13.25
13.26
13.20
32,500
Aug 10, 2026
13.33
13.34
13.25
13.26
13.20
78,400
Aug 7, 2026
13.33
13.33
13.27
13.31
13.25
9,700
Aug 6, 2026
13.33
13.33
13.28
13.29
13.23
11,000
Aug 5, 2026
13.33
13.36
13.32
13.33
13.27
31,700
Aug 4, 2026
13.31
13.34
13.26
13.33
13.27
27,600
Jul 31, 2026
13.18
13.18
13.12
13.13
13.07
28,200
Jul 30, 2026
13.15
13.15
13.10
13.14
13.08
15,300
Jul 29, 2026
13.21
13.21
13.08
13.08
13.03
15,900
Jul 28, 2026
13.17
13.20
13.14
13.19
13.13
14,000
Jul 27, 2026
13.15
13.18
13.14
13.17
13.11
9,700
Jul 24, 2026
13.07
13.15
13.07
13.13
13.07
3,100
Jul 23, 2026
13.13
13.13
13.09
13.11
13.06
10,400
Jul 22, 2026
13.25
13.25
13.18
13.18
13.12
10,200
Jul 21, 2026
13.14
13.20
13.14
13.20
13.14
6,700
Jul 20, 2026
13.20
13.20
13.14
13.14
13.08
18,400
Jul 17, 2026
13.19
13.19
13.13
13.13
13.07
17,000
Jul 16, 2026
13.23
13.23
13.17
13.19
13.13
12,500
Jul 15, 2026
13.27
13.27
13.20
13.23
13.17
11,100
Jul 14, 2026
13.26
13.26
13.19
13.20
13.14
15,300
Jul 13, 2026
13.27
13.27
13.19
13.20
13.14
10,000
Jul 10, 2026
13.23
13.27
13.23
13.27
13.21
13,200
Jul 9, 2026
13.26
13.26
13.20
13.25
13.19
10,800
Jul 8, 2026
13.25
13.25
13.15
13.17
13.11
2,700
Jul 7, 2026
13.24
13.30
13.24
13.26
13.20
7,200
Jul 6, 2026
13.38
13.38
13.32
13.33
13.27
11,900
Jul 3, 2026
13.34
13.35
13.33
13.34
13.28
7,900
Jul 2, 2026
13.32
13.32
13.21
13.23
13.17
15,600
Jun 30, 2026
13.35
13.35
13.28
13.31
13.25
10,400
Jun 29, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
13.19
13.28
13.19
13.28
13.22
22,200
Jun 26, 2026
13.25
13.30
13.24
13.30
13.19
18,900
Jun 25, 2026
13.29
13.34
13.29
13.30
13.19
29,500
Jun 24, 2026
13.31
13.32
13.29
13.30
13.19
27,000
Jun 23, 2026
13.23
13.31
13.23
13.27
13.16
26,200
Jun 22, 2026
13.41
13.41
13.33
13.33
13.22
14,600
Jun 19, 2026
13.40
13.40
13.35
13.35
13.24
3,700
Jun 18, 2026
13.36
13.36
13.34
13.36
13.25
38,600
Jun 17, 2026
13.38
13.38
13.29
13.29
13.18
18,600
Jun 16, 2026
13.39
13.39
13.32
13.33
13.22
23,900
Jun 15, 2026
13.36
13.36
13.32
13.32
13.21
13,800
Jun 12, 2026
13.27
13.27
13.19
13.25
13.14
22,100
Jun 11, 2026
13.16
13.21
13.10
13.21
13.10
65,700
Jun 10, 2026
13.13
13.13
13.06
13.06
12.95
13,000
Jun 9, 2026
13.10
13.18
13.03
13.10
12.99
50,500
Jun 8, 2026
13.20
13.20
13.13
13.13
13.02
11,500
Jun 5, 2026
13.16
13.18
13.11
13.11
13.00
12,100
Jun 4, 2026
13.26
13.28
13.26
13.27
13.16
3,000
Jun 3, 2026
13.25
13.27
13.24
13.25
13.14
31,000
Jun 2, 2026
13.26
13.28
13.26
13.28
13.17
7,000
Jun 1, 2026
13.24
13.25
13.19
13.24
13.13
8,700
May 29, 2026
13.26
13.26
13.21
13.22
13.11
4,000
May 28, 2026
13.20
13.20
13.17
13.19
13.08
6,300
May 27, 2026
13.23
13.23
13.16
13.17
13.06
8,600
May 26, 2026
13.13
13.17
13.13
13.17
13.06
1,100
May 25, 2026
13.12
13.22
13.12
13.21
13.10
28,000
May 22, 2026
13.04
13.09
13.04
13.08
12.97
4,900
May 21, 2026
13.02
13.07
12.97
13.07
12.96
8,300
May 20, 2026
12.95
13.02
12.93
13.02
12.91
7,100
May 19, 2026
12.92
12.92
12.87
12.89
12.78
20,700
May 15, 2026
13.01
13.01
12.92
12.93
12.82
10,600
May 14, 2026
13.06
13.07
13.04
13.06
12.95
2,300
May 13, 2026
13.04
13.04
12.99
13.02
12.91
16,300
May 12, 2026
13.03
13.03
13.03
13.03
12.92
-
May 11, 2026
13.06
13.06
13.02
13.03
12.92
15,700
May 8, 2026
13.04
13.05
13.04
13.05
12.94
2,600
May 7, 2026
13.02
13.02
12.96
12.97
12.86
7,300
May 6, 2026
12.92
13.01
12.92
13.00
12.89
9,100
May 5, 2026
12.85
12.89
12.85
12.88
12.77
9,500
May 4, 2026
12.84
12.88
12.81
12.82
12.71
10,300
May 1, 2026
12.89
12.91
12.87
12.89
12.78
7,700
Apr 30, 2026
12.79
12.87
12.79
12.87
12.76
3,300
Apr 29, 2026
12.80
12.82
12.77
12.79
12.68
17,000
Apr 28, 2026
12.85
12.85
12.83
12.83
12.72
2,300
Apr 27, 2026
12.89
12.89
12.86
12.87
12.76
11,700
Apr 24, 2026
12.92
12.92
12.87
12.87
12.76
1,300
Apr 23, 2026
12.86
12.91
12.85
12.86
12.75
9,100
Apr 22, 2026
12.88
12.90
12.87
12.89
12.78
24,500
Apr 21, 2026
12.87
12.90
12.84
12.84
12.73
8,200
Apr 20, 2026
12.95
12.95
12.89
12.92
12.81
18,900
Apr 17, 2026
12.92
12.96
12.92
12.94
12.83
6,500
Apr 16, 2026
12.85
12.86
12.84
12.85
12.74
2,600
Apr 15, 2026
12.84
12.87
12.84
12.86
12.75
11,400
Apr 14, 2026
12.86
12.87
12.81
12.87
12.76
10,400
Apr 13, 2026
12.72
12.80
12.72
12.80
12.69
15,000
Apr 10, 2026
12.80
12.80
12.76
12.76
12.65
1,700
Apr 9, 2026
12.76
12.77
12.72
12.76
12.65
15,400
Apr 8, 2026
12.72
12.88
12.72
12.76
12.65
45,000
Apr 7, 2026
12.63
12.63
12.55
12.61
12.51
11,500
Apr 6, 2026
12.61
12.63
12.58
12.63
12.53
16,400
Apr 2, 2026
12.54
12.61
12.52
12.58
12.48
3,800
Apr 1, 2026
12.63
12.63
12.57
12.58
12.48
6,000
Mar 31, 2026
12.50
12.57
12.47
12.57
12.47
26,000
Mar 30, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
12.47
12.47
12.38
12.41
12.31
59,600
Mar 27, 2026
12.45
12.46
12.41
12.41
12.26
9,300
Mar 26, 2026
12.56
12.56
12.47
12.47
12.32
1,600
Mar 25, 2026
12.60
12.60
12.55
12.57
12.42
25,000
Mar 24, 2026
12.49
12.51
12.46
12.48
12.33
7,900
Mar 23, 2026
12.49
12.57
12.49
12.52
12.37
25,000
Mar 20, 2026
12.58
12.58
12.43
12.43
12.28
19,400
Mar 19, 2026
12.51
12.54
12.50
12.50
12.35
8,500
Mar 18, 2026
12.62
12.66
12.62
12.66
12.51
2,200
Mar 17, 2026
12.68
12.68
12.68
12.68
12.53
300
Mar 16, 2026
12.63
12.65
12.63
12.64
12.49
8,700
Mar 13, 2026
12.65
12.65
12.55
12.57
12.42
19,000
Mar 12, 2026
12.65
12.65
12.57
12.57
12.42
10,700
Mar 11, 2026
12.71
12.71
12.64
12.66
12.51
7,300
Mar 10, 2026
12.73
12.75
12.70
12.70
12.55
10,000
Mar 9, 2026
12.60
12.71
12.57
12.71
12.56
8,000
Mar 6, 2026
12.70
12.71
12.65
12.66
12.51
10,900
Mar 5, 2026
12.84
12.84
12.75
12.75
12.60
12,200
Mar 4, 2026
12.87
12.87
12.84
12.87
12.71
55,300
Mar 3, 2026
12.85
12.85
12.74
12.84
12.69
9,600
Mar 2, 2026
12.95
12.95
12.90
12.94
12.78
6,000
Feb 27, 2026
13.00
13.00
12.97
12.98
12.82
3,200
Feb 26, 2026
13.03
13.03
12.97
13.00
12.84
34,000
Feb 25, 2026
13.01
13.01
12.96
12.99
12.83
13,300
Feb 24, 2026
12.98
12.98
12.94
12.97
12.81
15,400
Feb 23, 2026
12.95
12.95
12.91
12.93
12.77
17,300
Feb 20, 2026
12.87
12.92
12.87
12.92
12.76
4,800
Feb 19, 2026
12.85
12.89
12.85
12.88
12.72
103,000
Feb 18, 2026
12.89
12.93
12.86
12.89
12.73
25,800
Feb 17, 2026
12.81
12.85
12.81
12.83
12.68
14,700
Feb 13, 2026
12.80
12.87
12.80
12.84
12.69
16,800
Feb 12, 2026
12.82
12.87
12.81
12.81
12.66
8,000
Feb 11, 2026
12.85
12.86
12.84
12.85
12.69
10,300
Feb 10, 2026
12.79
12.86
12.79
12.84
12.69
23,800
Feb 9, 2026
12.77
12.82
12.77
12.80
12.65
21,500
Feb 6, 2026
12.75
12.78
12.74
12.77
12.62
4,800
Feb 5, 2026
12.68
12.71
12.68
12.70
12.55
73,100
Feb 4, 2026
12.76
12.76
12.71
12.73
12.58
8,600
Feb 3, 2026
12.74
12.76
12.70
12.74
12.59
56,200
Feb 2, 2026
12.77
12.77
12.73
12.76
12.61
9,300
Jan 30, 2026
12.75
12.75
12.70
12.70
12.55
2,000
Jan 29, 2026
12.74
12.76
12.73
12.73
12.58
12,800
Jan 28, 2026
12.75
12.79
12.75
12.79
12.64
7,000
Jan 27, 2026
12.83
12.83
12.78
12.79
12.64
60,000
Jan 26, 2026
12.84
12.84
12.79
12.81
12.66
17,900
Jan 23, 2026
12.81
12.81
12.75
12.77
12.62
4,600
Jan 22, 2026
12.74
12.79
12.74
12.79
12.64
21,900
Jan 21, 2026
12.70
12.77
12.68
12.75
12.60
21,200
Jan 20, 2026
12.78
12.78
12.69
12.69
12.54
8,900
Jan 19, 2026
12.84
12.84
12.79
12.81
12.66
7,300
Jan 16, 2026
12.87
12.87
12.81
12.82
12.67
7,700
Jan 15, 2026
12.84
12.85
12.82
12.82
12.67
10,500
Jan 14, 2026
12.75
12.80
12.75
12.79
12.64
6,700
Jan 13, 2026
12.84
12.84
12.77
12.79
12.64
12,300
Jan 12, 2026
12.74
12.80
12.74
12.80
12.65
57,200
Jan 9, 2026
12.75
12.78
12.75
12.78
12.63
13,800
Jan 8, 2026
12.73
12.73
12.70
12.73
12.58
11,800
Jan 7, 2026
12.78
12.78
12.70
12.72
12.57
42,700
Jan 6, 2026
12.71
12.72
12.67
12.71
12.56
12,800
Jan 5, 2026
12.64
12.68
12.63
12.67
12.52
12,200
Jan 2, 2026
12.66
12.66
12.58
12.59
12.44
8,400
Dec 31, 2025
12.65
12.65
12.58
12.58
12.43
5,100
Dec 30, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
12.65
12.65
12.61
12.62
12.47
21,400
Dec 29, 2025
12.72
12.72
12.68
12.70
12.47
19,800
Dec 24, 2025
12.72
12.72
12.69
12.70
12.47
3,900
Dec 23, 2025
12.67
12.69
12.66
12.69
12.46
3,500
Dec 22, 2025
12.66
12.67
12.63
12.66
12.43
16,000
Dec 19, 2025
12.67
12.67
12.63
12.64
12.41
3,300
Dec 18, 2025
12.63
12.63
12.60
12.61
12.38
2,700
Dec 17, 2025
12.61
12.61
12.61
12.61
12.38
-
Dec 16, 2025
12.64
12.64
12.58
12.61
12.38
30,600
Dec 15, 2025
12.69
12.69
12.62
12.63
12.40
14,000
Dec 12, 2025
12.66
12.66
12.60
12.60
12.37
6,600
Dec 11, 2025
12.71
12.71
12.64
12.66
12.43
9,100
Dec 10, 2025
12.55
12.65
12.55
12.65
12.42
1,500
Dec 9, 2025
12.63
12.63
12.60
12.60
12.37
2,100
Dec 8, 2025
12.60
12.60
12.58
12.58
12.35
12,500
Dec 5, 2025
12.72
12.72
12.61
12.62
12.39
14,100
Dec 4, 2025
12.79
12.80
12.69
12.71
12.48
34,300
Dec 3, 2025
12.74
12.74
12.70
12.72
12.49
8,900
Dec 2, 2025
12.76
12.76
12.69
12.69
12.47
10,900
Dec 1, 2025
12.74
12.74
12.70
12.71
12.48
8,700
Nov 28, 2025
12.75
12.75
12.75
12.75
12.52
7,000
Nov 27, 2025
12.83
12.83
12.76
12.82
12.59
5,900
Nov 26, 2025
12.77
12.77
12.76
12.77
12.54
7,700
Nov 25, 2025
12.65
12.66
12.65
12.66
12.43
1,900
Nov 24, 2025
12.66
12.66
12.61
12.66
12.43
24,000
Nov 21, 2025
12.58
12.59
12.54
12.58
12.35
4,100
Nov 20, 2025
12.63
12.63
12.52
12.52
12.30
9,400
Nov 19, 2025
12.57
12.57
12.54
12.56
12.34
20,300
Nov 18, 2025
12.58
12.58
12.52
12.52
12.30
1,600
Nov 17, 2025
12.66
12.66
12.58
12.59
12.36
22,100
Nov 14, 2025
12.65
12.65
12.65
12.65
12.42
500
Nov 13, 2025
12.75
12.75
12.65
12.65
12.42
10,100
Nov 12, 2025
12.72
12.75
12.72
12.74
12.51
18,900
Nov 11, 2025
12.74
12.74
12.70
12.73
12.50
2,300
Nov 10, 2025
12.69
12.70
12.67
12.69
12.46
12,200
Nov 7, 2025
12.64
12.64
12.59
12.59
12.36
5,200
Nov 6, 2025
12.72
12.72
12.67
12.67
12.44
6,200
Nov 5, 2025
12.71
12.71
12.68
12.68
12.45
20,900
Nov 4, 2025
12.68
12.68
12.64
12.65
12.42
9,600
Nov 3, 2025
12.75
12.75
12.70
12.70
12.47
12,700
Oct 31, 2025
12.74
12.74
12.67
12.67
12.44
2,800
Oct 30, 2025
12.72
12.72
12.68
12.68
12.45
7,800
