Dark

ZCN
BMO S&P/TSX CAPPED COMPOSITE I
stock TSE

Inactive

Aug 2, 2024

29.75CAD-2.267%(-0.69)212,401

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.0400	30.0900	29.5000	29.7500	-2.267%	212,401	0.000%
2024-08-01	30.9600	30.9600	30.3000	30.4400	-1.648%	72,348	-2.267%
2024-07-31	30.8200	31.0800	30.7400	30.9500	+1.210%	74,336	-3.877%
2024-07-30	30.5100	30.6600	30.5100	30.5800	+0.262%	120,410	-2.714%
2024-07-29	30.6000	30.6000	30.4000	30.5000	-0.131%	80,092	-2.459%
2024-07-26	30.4400	30.5600	30.4100	30.5400	+0.925%	55,643	-2.587%
2024-07-25	30.1700	30.4100	30.0800	30.2600	-0.099%	44,443	-1.685%
2024-07-24	30.5100	30.5400	30.2900	30.2900	-0.754%	45,786	-1.783%
2024-07-23	30.5900	30.5900	30.4600	30.5200	-0.261%	66,433	-2.523%
2024-07-22	30.4700	30.6200	30.3600	30.6000	+0.857%	42,370	-2.778%
2024-07-19	30.2900	30.4300	30.2300	30.3400	-0.197%	43,454	-1.945%
2024-07-18	30.5900	30.6200	30.3000	30.4000	-0.556%	79,275	-2.138%
2024-07-17	30.6200	30.6900	30.5100	30.5700	-0.585%	80,968	-2.682%
2024-07-16	30.4200	30.7500	30.4200	30.7500	+1.085%	57,363	-3.252%
2024-07-15	30.3800	30.5100	30.3000	30.4200	+0.297%	48,458	-2.202%
2024-07-12	30.2300	30.4300	30.2100	30.3300	+0.564%	62,594	-1.912%
2024-07-11	30.0300	30.1900	29.9600	30.1600	+0.870%	65,855	-1.359%
2024-07-10	29.6500	29.9000	29.6100	29.9000	+1.459%	38,028	-0.502%
2024-07-09	29.5400	29.5600	29.4600	29.4700	-0.338%	57,816	+0.950%
2024-07-08	29.5000	29.5800	29.4100	29.5700	+0.237%	38,238	+0.609%
2024-07-05	29.8400	29.8500	29.5000	29.5000	-0.840%	38,151	+0.847%
2024-07-04	29.7100	29.8000	29.7100	29.7500	+0.101%	16,099	0.000%
2024-07-03	29.4700	29.7500	29.4500	29.7200	+1.295%	58,824	+0.101%
2024-07-02	29.1900	29.3400	29.1500	29.3400	+0.376%	232,374	+1.397%
2024-06-28	29.3600	29.4600	29.1500	29.2300	-0.205%	109,178	+1.779%
2024-06-27	29.1400	29.3000	29.1000	29.2900	-0.102%	57,959	+1.571%
2024-06-26	29.2100	29.3300	29.1600	29.3200	0.000%	89,007	+1.467%
2024-06-25	29.2500	29.3400	29.1900	29.3200	-0.238%	161,788	+1.467%
2024-06-24	29.1600	29.3900	29.0900	29.3900	+1.345%	98,379	+1.225%
2024-06-21	29.0000	29.0300	28.9200	29.0000	-0.034%	157,217	+2.586%
2024-06-20	29.0000	29.1300	28.9500	29.0100	+0.311%	165,459	+2.551%
2024-06-19	29.0200	29.1000	28.9000	28.9200	-0.448%	150,207	+2.870%
2024-06-18	29.0600	29.1800	28.9900	29.0500	-0.103%	111,700	+2.410%
2024-06-17	28.9900	29.0800	28.8700	29.0800	-0.034%	588,336	+2.304%
2024-06-14	29.1000	29.1000	28.9000	29.0900	-0.274%	149,150	+2.269%
2024-06-13	29.4400	29.4400	29.1200	29.1700	-1.119%	107,914	+1.988%
2024-06-12	29.6400	29.7200	29.4700	29.5000	+0.374%	239,981	+0.847%
2024-06-11	29.5300	29.5500	29.3500	29.3900	-0.877%	73,377	+1.225%
2024-06-10	29.5000	29.6900	29.5000	29.6500	+0.271%	67,584	+0.337%
2024-06-07	29.6500	29.7300	29.5500	29.5700	-0.872%	57,531	+0.609%
2024-06-06	29.6900	29.8400	29.6700	29.8300	+0.336%	121,195	-0.268%
2024-06-05	29.6700	29.7500	29.6000	29.7300	+0.746%	93,153	+0.067%
2024-06-04	29.5600	29.5600	29.3100	29.5100	-0.606%	80,997	+0.813%
2024-06-03	29.8800	29.9600	29.5700	29.6900	-0.636%	60,017	+0.202%
2024-05-31	29.6900	29.8800	29.5000	29.8800	+0.980%	66,140	-0.435%
2024-05-30	29.3900	29.6500	29.3900	29.5900	+0.715%	40,473	+0.541%
2024-05-29	29.6300	29.6500	29.3700	29.3800	-1.706%	111,498	+1.259%
2024-05-28	29.9800	29.9800	29.8000	29.8900	-0.400%	56,706	-0.468%
2024-05-27	29.9300	30.0300	29.9300	30.0100	+0.267%	39,690	-0.866%
2024-05-24	29.8700	29.9600	29.8500	29.9300	+0.504%	38,553	-0.601%
2024-05-23	30.0100	30.0600	29.6900	29.7800	-0.634%	76,284	-0.101%
2024-05-22	30.0300	30.0900	29.9000	29.9700	-0.564%	65,265	-0.734%
2024-05-21	30.1900	30.2300	30.0800	30.1400	+0.066%	56,189	-1.294%
2024-05-17	29.9700	30.1200	29.9000	30.1200	+0.769%	61,099	-1.228%
2024-05-16	29.9500	29.9500	29.8400	29.8900	+0.100%	48,052	-0.468%
2024-05-15	29.9300	29.9400	29.7800	29.8600	+0.101%	44,758	-0.368%
2024-05-14	29.8400	29.8900	29.7400	29.8300	+0.034%	69,037	-0.268%
2024-05-13	29.9200	29.9700	29.7900	29.8200	-0.201%	41,444	-0.235%
2024-05-10	30.0800	30.0800	29.8800	29.8800	-0.300%	42,045	-0.435%
2024-05-09	29.8600	30.0400	29.8600	29.9700	+0.537%	83,096	-0.734%
2024-05-08	29.5700	29.8100	29.5500	29.8100	-0.167%	51,796	-0.201%
2024-05-07	29.8800	29.9200	29.8300	29.8600	+0.134%	48,867	-0.368%
2024-05-06	29.5200	29.8200	29.5200	29.8200	+2.053%	91,718	-0.235%
2024-05-02	29.1800	29.2900	29.1200	29.2200	+0.378%	55,149	+1.814%
2024-05-01	29.0500	29.3300	28.9600	29.1100	0.000%	131,272	+2.199%
2024-04-30	29.3700	29.4100	29.1100	29.1100	-1.222%	118,403	+2.199%
2024-04-29	29.4500	29.5300	29.3400	29.4700	+0.170%	72,634	+0.950%
2024-04-26	29.3900	29.4400	29.3400	29.4200	+0.444%	64,158	+1.122%
2024-04-24	29.4600	29.5000	29.1900	29.2900	-0.577%	84,913	+1.571%
2024-04-23	29.2700	29.4900	29.2400	29.4600	+0.684%	75,684	+0.984%
2024-04-22	29.1200	29.3300	29.0700	29.2600	+0.309%	123,441	+1.675%
2024-04-19	29.0300	29.2600	29.0000	29.1700	+0.448%	70,778	+1.988%
2024-04-18	29.0000	29.1600	28.9000	29.0400	+0.276%	119,045	+2.445%
2024-04-16	29.0100	29.0500	28.8100	28.9600	-0.447%	75,279	+2.728%
2024-04-15	29.4300	29.4500	29.0000	29.0900	-0.717%	79,383	+2.269%
2024-04-12	29.6500	29.7000	29.2000	29.3000	-0.980%	96,718	+1.536%
2024-04-11	29.7100	29.7100	29.4100	29.5900	-0.370%	71,424	+0.541%
2024-04-10	29.6800	29.7800	29.5700	29.7000	-0.269%	96,716	+0.168%
2024-04-08	29.8200	29.8200	29.6800	29.7800	+0.034%	46,875	-0.101%
2024-04-05	29.5400	29.8300	29.5200	29.7700	+0.915%	113,466	-0.067%
2024-04-04	29.6500	29.7300	29.4300	29.5000	-0.237%	49,779	+0.847%
2024-04-03	29.4900	29.6400	29.4400	29.5700	+0.169%	76,137	+0.609%
2024-04-02	29.5300	29.5600	29.4100	29.5200	-0.472%	187,392	+0.779%
2024-04-01	29.7200	29.7400	29.5700	29.6600	+0.067%	59,629	+0.303%
2024-03-28	29.5800	29.6900	29.5800	29.6400	+0.373%	30,459	+0.371%
2024-03-27	29.3900	29.5400	29.3300	29.5300	+0.136%	35,561	+0.745%
2024-03-26	29.5700	29.6400	29.4700	29.4900	-0.102%	44,419	+0.882%
2024-03-25	29.5700	29.6900	29.5200	29.5200	-0.203%	67,689	+0.779%
2024-03-22	29.7300	29.7300	29.5500	29.5800	-0.471%	43,915	+0.575%
2024-03-21	29.7600	29.8500	29.7200	29.7200	+0.236%	66,198	+0.101%
2024-03-20	29.3700	29.6700	29.3700	29.6500	+0.850%	52,001	+0.337%
2024-03-19	29.3800	29.4800	29.3600	29.4000	+0.136%	31,512	+1.190%
2024-03-18	29.4800	29.4800	29.3400	29.3600	-0.102%	49,185	+1.328%
2024-03-15	29.3200	29.4400	29.3000	29.3900	+0.205%	72,100	+1.225%
2024-03-14	29.5200	29.5400	29.2500	29.3300	-0.576%	50,577	+1.432%
2024-03-13	29.3600	29.5600	29.3600	29.5000	+0.580%	57,123	+0.847%
2024-03-12	29.2400	29.3300	29.1700	29.3300	+0.376%	52,995	+1.432%
2024-03-11	29.1000	29.2500	29.0600	29.2200	-0.137%	42,076	+1.814%
2024-03-07	29.1200	29.2700	29.1200	29.2600	+0.966%	51,211	+1.675%
2024-03-06	29.0900	29.1400	28.9500	28.9800	+0.190%	65,836	+2.657%
2024-03-04	28.9200	28.9800	28.8500	28.9250	-0.035%	84,750	+2.852%
2024-03-01	28.7000	29.0000	28.6900	28.9350	+0.924%	57,678	+2.817%
2024-02-29	28.6700	28.7000	28.5700	28.6700	+0.596%	111,803	+3.767%
2024-02-28	28.5600	28.6200	28.5000	28.5000	-0.350%	24,126	+4.386%
2024-02-27	28.6100	28.6300	28.5200	28.6000	0.000%	56,943	+4.021%
2024-02-26	28.6500	28.7500	28.5700	28.6000	-0.383%	37,237	+4.021%
2024-02-23	28.5400	28.7400	28.5400	28.7100	+0.420%	50,125	+3.622%
2024-02-22	28.5400	28.6300	28.5200	28.5900	+0.704%	48,391	+4.057%
2024-02-21	28.3900	28.4100	28.2900	28.3900	-0.176%	46,164	+4.790%
2024-02-20	28.5500	28.5900	28.4000	28.4400	-0.176%	102,776	+4.606%
2024-02-16	28.4300	28.5800	28.4200	28.4900	+0.176%	54,760	+4.423%
2024-02-15	28.0900	28.4550	28.0800	28.4400	+1.571%	47,556	+4.606%
2024-02-14	27.8200	28.0000	27.7700	28.0000	+1.597%	68,515	+6.250%
2024-02-13	27.9100	27.9100	27.4300	27.5600	-2.373%	92,880	+7.946%
2024-02-12	28.1700	28.3200	28.1500	28.2300	+0.320%	32,219	+5.384%
2024-02-09	28.0500	28.1800	28.0000	28.1400	+0.428%	63,191	+5.721%
2024-02-08	28.0800	28.0900	27.8700	28.0200	-0.249%	82,115	+6.174%
2024-02-07	28.0600	28.1200	28.0000	28.0900	+0.036%	63,253	+5.910%
2024-02-06	28.0000	28.1000	27.9900	28.0800	+0.357%	77,818	+5.947%
2024-02-05	28.1600	28.1700	27.9000	27.9800	-0.921%	126,538	+6.326%
2024-02-02	28.2100	28.2800	28.0600	28.2400	-0.247%	94,812	+5.347%
2024-02-01	28.2500	28.3700	28.1300	28.3100	+0.497%	106,155	+5.087%
2024-01-31	28.3900	28.4800	28.1500	28.1700	-0.949%	120,632	+5.609%
2024-01-30	28.3600	28.4700	28.3100	28.4400	+0.141%	31,562	+4.606%
2024-01-29	28.3200	28.4000	28.1500	28.4000	+0.389%	86,979	+4.754%
2024-01-26	28.2400	28.3000	28.2200	28.2900	+0.106%	80,252	+5.161%
2024-01-25	28.2600	28.2600	28.1500	28.2600	+0.391%	86,083	+5.272%
2024-01-24	28.2700	28.3100	28.1500	28.1500	+0.071%	77,701	+5.684%
2024-01-23	28.0100	28.1500	28.0100	28.1300	+0.464%	33,651	+5.759%
2024-01-22	28.0300	28.0600	27.9000	28.0000	+0.107%	81,201	+6.250%
2024-01-19	27.8000	27.9700	27.6700	27.9700	+0.720%	101,861	+6.364%
2024-01-18	27.7500	27.7900	27.6450	27.7700	+0.253%	86,031	+7.130%
2024-01-17	27.7900	27.7900	27.5600	27.7000	-1.177%	64,226	+7.401%
2024-01-16	28.1500	28.1600	27.9000	28.0300	-0.532%	67,075	+6.136%
2024-01-15	28.1800	28.1900	28.0000	28.1800	+0.320%	48,448	+5.571%
2024-01-12	28.1000	28.2600	28.0500	28.0900	+0.321%	65,262	+5.910%
2024-01-11	28.1100	28.1200	27.8000	28.0000	-0.285%	53,346	+6.250%
2024-01-10	28.0500	28.1400	28.0200	28.0800	+0.071%	76,507	+5.947%
2024-01-09	28.0900	28.1300	27.9500	28.0600	-0.390%	78,148	+6.023%
2024-01-08	27.9000	28.1700	27.9000	28.1700	+0.643%	96,051	+5.609%
2024-01-05	27.8700	28.0900	27.8600	27.9900	+0.323%	182,256	+6.288%
2024-01-04	27.8500	28.0000	27.8000	27.9000	+0.216%	61,051	+6.631%
2024-01-03	27.7600	27.9200	27.6800	27.8400	-0.179%	70,600	+6.861%
2024-01-02	27.8400	27.9900	27.8400	27.8900	-0.393%	67,630	+6.669%
2023-12-29	27.9800	28.0200	27.8800	28.0000	+0.071%	61,929	+6.250%
2023-12-28	27.9900	28.1000	27.9600	27.9800	-0.250%	80,092	+6.326%
2023-12-27	28.0300	28.1500	27.9800	28.0500	-0.142%	143,175	+6.061%
2023-12-22	28.0000	28.1700	27.9700	28.0900	+0.573%	41,074	+5.910%
2023-12-21	27.8300	27.9900	27.8300	27.9300	+0.758%	111,834	+6.516%
2023-12-20	28.0700	28.1000	27.7200	27.7200	-1.071%	106,691	+7.323%
2023-12-19	27.7600	28.0400	27.7600	28.0200	+0.937%	59,490	+6.174%
2023-12-18	27.7100	27.8100	27.7000	27.7600	+0.616%	53,069	+7.169%
2023-12-15	27.9300	27.9400	27.5750	27.5900	-1.323%	697,372	+7.829%
2023-12-14	27.8300	28.0400	27.8300	27.9600	+0.829%	117,566	+6.402%
2023-12-13	27.2000	27.7300	27.0900	27.7300	+1.949%	95,308	+7.285%
2023-12-12	27.2500	27.2500	27.1100	27.2000	-0.476%	39,045	+9.375%
2023-12-08	27.2400	27.4000	27.2400	27.3300	+0.294%	93,419	+8.855%
2023-12-07	27.3300	27.3300	27.2100	27.2500	0.000%	95,969	+9.174%
2023-12-06	27.4300	27.5100	27.2500	27.2500	-0.438%	66,346	+9.174%
2023-12-05	27.3500	27.4600	27.3500	27.3700	-0.219%	58,996	+8.696%
2023-12-04	27.3100	27.5000	27.3100	27.4300	-0.146%	49,221	+8.458%
2023-12-01	27.0600	27.4700	27.0600	27.4700	+1.030%	138,196	+8.300%
2023-11-30	27.1000	27.1900	27.0100	27.1900	+0.666%	147,479	+9.415%
2023-11-29	26.9400	27.0600	26.9100	27.0100	+0.409%	68,857	+10.144%
2023-11-28	26.7600	26.9300	26.7100	26.9000	+0.074%	85,342	+10.595%
2023-11-27	26.9400	26.9700	26.8700	26.8800	-0.371%	41,530	+10.677%
2023-11-24	26.9100	27.0350	26.9100	26.9800	-0.111%	61,604	+10.267%
2023-11-23	26.9100	27.0700	26.9100	27.0100	+0.074%	17,608	+10.144%
2023-11-22	26.9400	27.0400	26.9200	26.9900	+0.037%	51,152	+10.226%
2023-11-21	27.1000	27.1300	26.9800	26.9800	-0.590%	51,861	+10.267%
2023-11-20	27.0800	27.1650	27.0600	27.1400	+0.296%	32,429	+9.617%
2023-11-17	26.9700	27.1000	26.9700	27.0600	+0.595%	28,606	+9.941%
2023-11-16	26.8500	26.9200	26.7900	26.9000	+0.037%	176,803	+10.595%
2023-11-15	26.9100	27.0000	26.8700	26.8900	+0.149%	158,201	+10.636%
2023-11-14	26.6500	26.9000	26.6500	26.8500	+1.666%	169,811	+10.801%
2023-11-13	26.2900	26.5000	26.2600	26.4100	+0.304%	47,531	+12.647%
2023-11-10	26.3100	26.3300	26.1400	26.3300	+0.381%	40,445	+12.989%
2023-11-09	26.3100	26.5100	26.2300	26.2300	+0.229%	513,948	+13.420%
2023-11-08	26.2400	26.3100	26.1000	26.1700	-0.267%	46,377	+13.680%
2023-11-07	26.3700	26.3700	26.1700	26.2400	-0.719%	103,301	+13.377%
2023-11-06	26.6500	26.7000	26.4100	26.4300	-0.527%	59,641	+12.561%
2023-11-03	26.5000	26.6300	26.3700	26.5700	+1.027%	49,363	+11.968%
2023-11-02	25.9000	26.3150	25.8700	26.3000	+2.935%	305,076	+13.118%
2023-11-01	25.4000	25.5500	25.3400	25.5500	+1.028%	136,430	+16.438%
2023-10-31	25.3200	25.3600	25.2300	25.2900	+0.119%	58,481	+17.635%
2023-10-30	25.0800	25.4000	25.0800	25.2600	+0.637%	55,203	+17.775%
2023-10-27	25.3300	25.3600	25.0400	25.1000	-0.712%	182,042	+18.526%
2023-10-26	25.3300	25.4100	25.1900	25.2800	-0.315%	83,626	+17.682%
2023-10-25	25.3600	25.5600	25.3500	25.3600	-0.236%	58,016	+17.311%
2023-10-24	25.5500	25.6000	25.3600	25.4200	-0.235%	56,009	+17.034%
2023-10-23	25.4300	25.6600	25.3400	25.4800	-0.430%	66,746	+16.758%
2023-10-20	25.8200	25.8200	25.5900	25.5900	-1.159%	164,730	+16.256%
2023-10-19	26.0200	26.0900	25.8600	25.8900	-0.538%	209,731	+14.909%
2023-10-18	26.3000	26.3000	26.0000	26.0300	-1.139%	127,906	+14.291%
2023-10-17	26.1500	26.4300	26.1500	26.3300	+0.267%	82,434	+12.989%
2023-10-16	26.0900	26.2800	26.0400	26.2600	+0.845%	165,122	+13.290%
2023-10-13	26.2900	26.3000	26.0100	26.0400	-0.230%	111,056	+14.247%
2023-10-12	26.3000	26.3100	25.9800	26.1000	-0.798%	113,618	+13.985%
2023-10-11	26.1500	26.3100	26.1500	26.3100	+0.843%	114,369	+13.075%
2023-10-10	25.9800	26.1800	25.9700	26.0900	+1.281%	74,385	+14.028%
2023-10-06	25.5300	25.8000	25.3000	25.7600	+0.586%	71,966	+15.489%
2023-10-05	25.4000	25.6200	25.4000	25.6100	+0.629%	44,976	+16.166%
2023-10-04	25.4700	25.4800	25.2000	25.4500	+0.118%	135,495	+16.896%
2023-10-03	25.5300	25.5700	25.3400	25.4200	-0.819%	179,241	+17.034%
2023-10-02	26.1900	26.1900	25.6000	25.6300	-1.876%	54,881	+16.075%
2023-09-29	26.3400	26.3500	26.1200	26.1200	-0.153%	78,855	+13.897%
2023-09-28	25.9400	26.2400	25.9400	26.1600	+0.809%	52,631	+13.723%
2023-09-27	26.2500	26.2500	25.8400	25.9500	-1.481%	143,579	+14.644%
2023-09-26	26.5300	26.5900	26.3300	26.3400	-1.163%	38,450	+12.946%
2023-09-25	26.5500	26.7300	26.4900	26.6500	+0.038%	72,669	+11.632%
2023-09-22	26.7700	26.7900	26.6100	26.6400	-0.038%	47,481	+11.674%
2023-09-21	26.9700	27.0400	26.6500	26.6500	-2.094%	79,807	+11.632%
2023-09-20	27.2700	27.3600	27.2200	27.2200	0.000%	292,589	+9.295%
2023-09-19	27.5100	27.5200	27.2000	27.2200	-1.341%	70,990	+9.295%
2023-09-18	27.7200	27.7200	27.5400	27.5900	-0.541%	56,049	+7.829%
2023-09-15	27.6700	27.7900	27.6400	27.7400	+0.217%	126,416	+7.246%
2023-09-14	27.3400	27.6800	27.3400	27.6800	+1.541%	129,912	+7.478%
2023-09-13	27.1900	27.2800	27.1700	27.2600	+0.257%	39,826	+9.134%
2023-09-12	27.1400	27.2500	27.1200	27.1900	+0.258%	106,271	+9.415%
2023-09-11	27.0500	27.1700	27.0300	27.1200	+0.519%	87,302	+9.698%
2023-09-08	27.0700	27.1000	26.9800	26.9800	-0.332%	52,973	+10.267%
2023-09-07	27.1700	27.1700	27.0500	27.0700	-0.368%	96,689	+9.900%
2023-09-06	27.2800	27.3900	27.1200	27.1700	-1.020%	63,967	+9.496%
2023-09-05	27.5600	27.6200	27.4400	27.4500	-0.615%	35,299	+8.379%
2023-09-01	27.4500	27.6600	27.4500	27.6200	+1.246%	360,575	+7.712%
2023-08-31	27.4200	27.4700	27.2600	27.2800	-0.146%	104,091	+9.054%
2023-08-30	27.2900	27.4000	27.2800	27.3200	+0.257%	90,188	+8.895%
2023-08-29	26.8700	27.2500	26.8400	27.2500	+1.414%	132,178	+9.174%
2023-08-28	26.7100	26.9000	26.7100	26.8700	+0.901%	76,314	+10.718%
2023-08-25	26.6700	26.7000	26.4200	26.6300	+0.226%	87,673	+11.716%
2023-08-24	26.7600	26.7600	26.5500	26.5700	-0.412%	67,270	+11.968%
2023-08-23	26.4800	26.7100	26.4600	26.6800	+0.984%	77,962	+11.507%
2023-08-22	26.6000	26.6000	26.4100	26.4200	-0.527%	102,539	+12.604%
2023-08-21	26.6600	26.6600	26.4900	26.5600	-0.150%	52,552	+12.011%
2023-08-18	26.4700	26.6300	26.4700	26.6000	+0.075%	49,080	+11.842%
2023-08-17	26.8000	26.8200	26.5500	26.5800	-0.449%	68,993	+11.926%
2023-08-16	26.6500	26.7800	26.6500	26.7000	0.000%	58,161	+11.423%
2023-08-15	27.0400	27.0400	26.6900	26.7000	-1.874%	49,662	+11.423%
2023-08-14	27.2800	27.2900	27.1500	27.2100	-0.475%	25,289	+9.335%
2023-08-11	27.2100	27.3700	27.2100	27.3400	+0.293%	40,101	+8.815%
2023-08-10	27.3200	27.4000	27.2000	27.2600	+0.294%	47,468	+9.134%
2023-08-09	27.1500	27.2300	27.1300	27.1800	+0.369%	28,957	+9.455%
2023-08-08	27.0100	27.1100	26.9400	27.0800	-0.184%	38,100	+9.860%
2023-08-04	27.0200	27.2800	27.0200	27.1300	+0.593%	54,159	+9.657%
2023-08-03	26.9800	27.0000	26.9200	26.9700	-0.406%	122,417	+10.308%
2023-08-02	27.4000	27.4000	27.0100	27.0800	-1.635%	134,603	+9.860%
2023-08-01	27.5400	27.5900	27.4400	27.5300	-0.434%	78,705	+8.064%
2023-07-31	27.5500	27.7100	27.5500	27.6500	+0.509%	43,610	+7.595%
2023-07-28	27.5400	27.5700	27.4800	27.5100	+0.659%	26,384	+8.142%
2023-07-27	27.6000	27.6200	27.3000	27.3300	-0.799%	108,736	+8.855%
2023-07-26	27.4800	27.5800	27.4700	27.5500	+0.073%	41,725	+7.985%
2023-07-25	27.5800	27.6000	27.5300	27.5300	-0.109%	33,842	+8.064%
2023-07-24	27.5500	27.6100	27.5300	27.5600	+0.218%	40,920	+7.946%
2023-07-21	27.4500	27.5200	27.4200	27.5000	+0.475%	44,295	+8.182%
2023-07-20	27.4300	27.4300	27.3250	27.3700	-0.219%	71,174	+8.696%
2023-07-19	27.3500	27.4350	27.3350	27.4300	+0.550%	53,273	+8.458%
2023-07-18	27.1100	27.2800	27.1100	27.2800	+0.739%	62,079	+9.054%
2023-07-17	27.0900	27.1100	27.0400	27.0800	-0.184%	37,276	+9.860%
2023-07-14	27.1700	27.1800	27.1100	27.1300	-0.074%	38,728	+9.657%
2023-07-13	26.9400	27.1600	26.9400	27.1500	+1.080%	58,109	+9.576%
2023-07-12	26.7800	26.9000	26.7300	26.8600	+0.902%	44,820	+10.759%
2023-07-11	26.6100	26.6200	26.5400	26.6200	+0.339%	19,148	+11.758%
2023-07-10	26.5300	26.5900	26.5200	26.5300	-0.038%	61,064	+12.137%
2023-07-07	26.3000	26.6600	26.3000	26.5400	+0.113%	66,156	+12.095%
2023-07-06	26.7200	26.7200	26.4400	26.5100	-1.486%	128,693	+12.222%
2023-07-05	26.9800	26.9800	26.8700	26.9100	-0.481%	57,735	+10.554%
2023-07-04	27.0800	27.0800	27.0000	27.0400	+0.297%	24,380	+10.022%
2023-06-30	26.7600	26.9800	26.7400	26.9600	+1.277%	222,900	+10.349%
2023-06-29	26.5200	26.6300	26.5100	26.6200	+0.529%	71,353	+11.758%
2023-06-28	26.3900	26.4800	26.3600	26.4800	-0.451%	62,392	+12.349%
2023-06-27	26.4400	26.6200	26.4000	26.6000	+0.834%	29,866	+11.842%
2023-06-26	26.1400	26.4400	26.1400	26.3800	+0.802%	26,043	+12.775%
2023-06-23	26.2700	26.2700	26.1500	26.1700	-0.796%	52,429	+13.680%
2023-06-22	26.5000	26.5000	26.3300	26.3800	-0.603%	68,288	+12.775%
2023-06-21	26.4700	26.6100	26.4700	26.5400	-0.263%	132,600	+12.095%
2023-06-20	26.8500	26.8500	26.6000	26.6100	-0.894%	74,998	+11.800%
2023-06-19	26.9300	26.9300	26.8200	26.8500	-0.223%	49,955	+10.801%
2023-06-16	27.1400	27.1400	26.9000	26.9100	-0.259%	358,083	+10.554%
2023-06-15	26.9400	27.0000	26.8900	26.9800	+0.148%	44,442	+10.267%
2023-06-14	27.0000	27.0500	26.8300	26.9400	+0.186%	55,809	+10.431%
2023-06-13	26.9000	27.0200	26.8900	26.8900	+0.373%	51,247	+10.636%
2023-06-12	26.6500	26.8100	26.6500	26.7900	+0.112%	70,727	+11.049%
2023-06-09	26.8300	26.8500	26.7200	26.7600	-0.261%	86,706	+11.173%
2023-06-08	26.8700	26.8800	26.7500	26.8300	-0.186%	31,393	+10.883%
2023-06-07	26.9900	27.0700	26.8300	26.8800	-0.334%	36,571	+10.677%
2023-06-06	26.7600	26.9700	26.7600	26.9700	+0.672%	44,861	+10.308%
2023-06-05	26.9400	26.9600	26.7900	26.7900	-0.520%	58,936	+11.049%
2023-06-02	26.6400	26.9300	26.6400	26.9300	+1.892%	209,925	+10.472%
2023-06-01	26.3200	26.5100	26.3100	26.4300	+0.456%	43,427	+12.561%
2023-05-31	26.4200	26.4200	26.2500	26.3100	-0.829%	159,805	+13.075%
2023-05-30	26.7900	26.7900	26.4850	26.5300	-1.118%	143,523	+12.137%
2023-05-29	26.8000	26.8400	26.7900	26.8300	+0.262%	30,484	+10.883%
2023-05-26	26.6900	26.7900	26.6400	26.7600	+0.791%	57,084	+11.173%
2023-05-25	26.7200	26.7200	26.5000	26.5500	-0.748%	118,815	+12.053%
2023-05-24	26.9800	26.9800	26.7500	26.7500	-1.146%	267,638	+11.215%
2023-05-23	27.2400	27.3000	27.0500	27.0600	-0.988%	49,018	+9.941%
2023-05-19	27.3500	27.3900	27.2600	27.3300	+0.294%	83,434	+8.855%
2023-05-18	27.2200	27.2600	27.1000	27.2500	0.000%	42,883	+9.174%
2023-05-17	27.2500	27.2500	27.0700	27.2500	+0.258%	63,594	+9.174%
2023-05-16	27.4300	27.4300	27.1700	27.1800	-1.415%	52,560	+9.455%
2023-05-15	27.4200	27.5800	27.4200	27.5700	+0.547%	61,099	+7.907%
2023-05-12	27.4600	27.4900	27.3300	27.4200	+0.110%	84,322	+8.497%
2023-05-11	27.4000	27.4000	27.2800	27.3900	-0.400%	31,566	+8.616%
2023-05-10	27.7100	27.7100	27.3800	27.5000	-0.362%	63,552	+8.182%
2023-05-09	27.4600	27.6200	27.4300	27.6000	-0.036%	33,870	+7.790%
2023-05-08	27.6000	27.6600	27.5600	27.6100	+0.291%	34,583	+7.751%
2023-05-05	27.3100	27.5700	27.3100	27.5300	+1.400%	55,587	+8.064%
2023-05-04	27.2700	27.4000	27.1500	27.1500	-0.549%	72,407	+9.576%
2023-05-03	27.3400	27.4600	27.3000	27.3000	-0.256%	80,307	+8.974%
2023-05-02	27.5200	27.5200	27.2000	27.3700	-1.013%	56,231	+8.696%
2023-05-01	27.6900	27.8500	27.6500	27.6500	-0.054%	59,818	+7.595%
2023-04-28	27.5200	27.7000	27.5200	27.6650	+0.527%	73,169	+7.537%
2023-04-27	27.3900	27.5450	27.3700	27.5200	+0.806%	44,585	+8.103%
2023-04-26	27.4400	27.4800	27.2500	27.3000	-0.365%	52,424	+8.974%
2023-04-25	27.6200	27.6200	27.3950	27.4000	-1.119%	50,462	+8.577%
2023-04-24	27.6700	27.7500	27.6600	27.7100	0.000%	38,458	+7.362%
2023-04-21	27.6900	27.7200	27.6200	27.7100	+0.253%	55,836	+7.362%
2023-04-20	27.5500	27.7300	27.5500	27.6400	-0.217%	56,901	+7.634%
2023-04-19	27.5700	27.7100	27.5700	27.7000	-0.036%	64,787	+7.401%
2023-04-18	27.7000	27.7500	27.6700	27.7100	+0.217%	67,599	+7.362%
2023-04-17	27.5800	27.6500	27.5400	27.6500	+0.290%	63,641	+7.595%
2023-04-14	27.6000	27.6100	27.4800	27.5700	+0.073%	128,148	+7.907%
2023-04-13	27.4600	27.5800	27.4200	27.5500	+0.547%	43,366	+7.985%
2023-04-12	27.5100	27.5800	27.3900	27.4000	+0.183%	81,836	+8.577%
2023-04-11	27.2000	27.3900	27.2000	27.3500	+0.662%	61,335	+8.775%
2023-04-10	26.9900	27.1700	26.9900	27.1700	+0.481%	39,309	+9.496%
2023-04-06	26.9900	27.0500	26.9500	27.0400	+0.111%	63,553	+10.022%
2023-04-05	27.0900	27.0900	26.9300	27.0100	-0.479%	48,346	+10.144%
2023-04-04	27.2200	27.2500	27.0500	27.1400	+0.037%	66,889	+9.617%
2023-04-03	27.0600	27.1400	27.0100	27.1300	+0.855%	65,434	+9.657%
2023-03-31	26.7900	26.9300	26.7900	26.9000	+0.825%	120,433	+10.595%
2023-03-30	26.7100	26.7100	26.5900	26.6800	+0.565%	127,761	+11.507%
2023-03-29	26.4600	26.5300	26.4400	26.5300	+0.113%	55,452	+12.137%
2023-03-28	26.4500	26.5600	26.4300	26.5000	+0.170%	46,289	+12.264%
2023-03-27	26.4300	26.4800	26.3400	26.4550	+0.647%	66,603	+12.455%
2023-03-24	26.0900	26.2900	26.0000	26.2850	+0.248%	154,885	+13.182%
2023-03-23	26.3800	26.5100	26.1500	26.2200	-0.380%	248,009	+13.463%
2023-03-22	26.5400	26.6900	26.3200	26.3200	-0.679%	151,961	+13.032%
2023-03-21	26.5000	26.5900	26.4600	26.5000	+0.722%	67,676	+12.264%
2023-03-20	26.1800	26.3200	26.1500	26.3100	+0.612%	124,946	+13.075%
2023-03-17	26.2800	26.2800	26.0100	26.1500	-0.721%	81,242	+13.767%
2023-03-16	26.0000	26.4000	25.8400	26.3400	+0.881%	106,863	+12.946%
2023-03-15	26.1500	26.2000	25.8500	26.1100	-1.620%	200,977	+13.941%
2023-03-14	26.6000	26.7300	26.3500	26.5400	+0.683%	85,556	+12.095%
2023-03-13	26.3300	26.5200	26.1600	26.3600	-0.977%	297,306	+12.860%
2023-03-10	27.0100	27.0100	26.5900	26.6200	-1.553%	289,366	+11.758%
2023-03-09	27.4300	27.5000	27.0000	27.0400	-1.242%	800,951	+10.022%
2023-03-08	27.2800	27.4400	27.2800	27.3800	+0.367%	50,964	+8.656%
2023-03-07	27.6100	27.6500	27.2200	27.2800	-1.159%	58,223	+9.054%
2023-03-06	27.7400	27.7400	27.5800	27.6000	-0.307%	59,323	+7.790%
2023-03-03	27.4000	27.7200	27.4000	27.6850	+1.188%	64,019	+7.459%
2023-03-02	27.1900	27.3700	27.1100	27.3600	+0.404%	52,447	+8.735%
2023-03-01	27.1000	27.3100	27.1000	27.2500	+0.147%	57,438	+9.174%
2023-02-28	27.2600	27.2600	27.1200	27.2100	-0.073%	102,000	+9.335%
2023-02-27	27.2500	27.3700	27.2100	27.2300	+0.332%	95,912	+9.254%
2023-02-24	26.9800	27.1400	26.8700	27.1400	0.000%	87,965	+9.617%
2023-02-23	27.2900	27.3000	26.9900	27.1400	+0.148%	82,847	+9.617%
2023-02-22	27.1800	27.2500	27.0600	27.1000	-0.404%	71,421	+9.779%
2023-02-21	27.4600	27.4800	27.1900	27.2100	-1.306%	235,498	+9.335%
2023-02-17	27.5800	27.6300	27.4800	27.5700	-0.361%	50,628	+7.907%
2023-02-16	27.6400	27.8100	27.5800	27.6700	-0.611%	94,935	+7.517%
2023-02-15	27.6900	27.8400	27.6500	27.8400	+0.144%	94,161	+6.861%
2023-02-14	27.7200	27.8800	27.6200	27.8000	+0.036%	133,163	+7.014%
2023-02-13	27.7000	27.8200	27.6600	27.7900	+0.434%	144,361	+7.053%
2023-02-10	27.5800	27.6800	27.5000	27.6700	+0.072%	88,912	+7.517%
2023-02-09	27.9100	27.9200	27.5700	27.6500	-0.360%	58,493	+7.595%
2023-02-08	27.8200	27.8800	27.6700	27.7500	-0.323%	55,464	+7.207%
2023-02-07	27.6700	27.8700	27.5700	27.8400	+0.505%	101,466	+6.861%
2023-02-06	27.7400	27.7500	27.6000	27.7000	-0.574%	96,623	+7.401%
2023-02-03	27.7600	27.9500	27.7300	27.8600	+0.108%	100,226	+6.784%

.dark-mode .bhP5WB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhP5WB{ color: #333333; background-color: white; border: 2px solid #333333; }ZCNBMO S&P/TSX CAPPED COMPOSITE Istock TSE

ZCN
BMO S&P/TSX CAPPED COMPOSITE I
stock TSE