Dark

ZCON
BMO CONSERVATIVE ETF
stock TSE

Inactive

Aug 2, 2024

34.21CAD-0.697%(-0.24)900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	34.4600	34.4600	34.2100	34.2100	-0.697%	900	0.000%
2024-08-01	34.4500	34.4500	34.4500	34.4500	+1.592%	1,010	-0.697%
2024-07-25	33.9100	33.9100	33.9100	33.9100	+0.118%	200	+0.885%
2024-07-24	33.9000	34.0000	33.8700	33.8700	-0.704%	423	+1.004%
2024-07-23	34.1100	34.1100	34.1100	34.1100	+0.088%	1,628	+0.293%
2024-07-22	34.1000	34.1000	34.0800	34.0800	+0.265%	535	+0.381%
2024-07-19	34.0000	34.0000	33.9900	33.9900	-0.585%	543	+0.647%
2024-07-18	34.1900	34.1900	34.1900	34.1900	-0.233%	100	+0.058%
2024-07-17	34.2700	34.2700	34.2700	34.2700	0.000%	508	-0.175%
2024-07-16	34.3100	34.3100	34.2500	34.2700	+0.381%	1,575	-0.175%
2024-07-15	34.0100	34.1500	34.0100	34.1400	+0.088%	1,692	+0.205%
2024-07-12	33.9800	34.1600	33.9800	34.1100	+0.324%	1,009	+0.293%
2024-07-11	33.8900	34.0100	33.8900	34.0000	+0.443%	6,256	+0.618%
2024-07-10	33.8200	33.8500	33.8200	33.8500	+0.148%	300	+1.064%
2024-07-08	33.8000	33.8000	33.8000	33.8000	+0.030%	598	+1.213%
2024-07-05	33.7900	33.7900	33.7900	33.7900	+0.446%	121	+1.243%
2024-07-04	33.6300	33.6500	33.6300	33.6400	+0.478%	3,929	+1.694%
2024-07-03	33.4800	33.4800	33.4800	33.4800	-1.005%	185	+2.180%
2024-06-25	33.8200	33.8200	33.8200	33.8200	-0.118%	115	+1.153%
2024-06-24	33.7600	33.8600	33.7600	33.8600	+0.326%	253	+1.034%
2024-06-21	33.7500	33.7500	33.7500	33.7500	-0.442%	130	+1.363%
2024-06-19	33.9100	33.9100	33.9000	33.9000	-0.147%	1,900	+0.914%
2024-06-18	33.9400	33.9600	33.9000	33.9500	+0.177%	2,712	+0.766%
2024-06-17	33.8900	33.8900	33.8900	33.8900	+0.594%	207	+0.944%
2024-06-13	33.6900	33.6900	33.6900	33.6900	-0.502%	400	+1.543%
2024-06-12	33.8600	33.8600	33.8600	33.8600	+0.984%	1,100	+1.034%
2024-06-11	33.5300	33.5300	33.5300	33.5300	-0.711%	200	+2.028%
2024-06-06	33.8500	33.8500	33.7700	33.7700	+0.030%	9,546	+1.303%
2024-06-05	33.7600	33.7600	33.7600	33.7600	+0.626%	342	+1.333%
2024-06-04	33.5500	33.5500	33.5500	33.5500	+0.811%	654	+1.967%
2024-05-31	33.1900	33.2800	33.1900	33.2800	+0.879%	201	+2.794%
2024-05-30	32.9900	32.9900	32.9900	32.9900	-0.362%	1,001	+3.698%
2024-05-29	33.1100	33.1100	33.1100	33.1100	-0.809%	579	+3.322%
2024-05-27	33.4800	33.4800	33.3800	33.3800	-0.299%	5,950	+2.487%
2024-05-24	33.4800	33.4800	33.4800	33.4800	+0.330%	300	+2.180%
2024-05-23	33.4500	33.4500	33.3700	33.3700	-0.507%	710	+2.517%
2024-05-21	33.6100	33.6100	33.5400	33.5400	+0.119%	5,061	+1.998%
2024-05-16	33.5700	33.5700	33.5000	33.5000	+0.030%	3,900	+2.119%
2024-05-15	33.4700	33.4900	33.4700	33.4900	+0.965%	301	+2.150%
2024-05-10	33.1700	33.1700	33.1700	33.1700	-0.151%	100	+3.135%
2024-05-09	33.2100	33.2200	33.2100	33.2200	+0.090%	2,000	+2.980%
2024-05-08	33.1900	33.1900	33.1900	33.1900	+0.090%	200	+3.073%
2024-05-07	33.0400	33.1600	33.0400	33.1600	+0.394%	3,197	+3.166%
2024-05-06	32.9600	33.0300	32.9600	33.0300	+1.475%	2,668	+3.573%
2024-05-01	32.6700	32.6700	32.5500	32.5500	-0.459%	906	+5.100%
2024-04-29	32.7500	32.7500	32.7000	32.7000	+0.153%	1,400	+4.618%
2024-04-26	32.6800	32.6800	32.6500	32.6500	+0.184%	496	+4.778%
2024-04-24	32.5900	32.5900	32.5900	32.5900	-0.061%	108	+4.971%
2024-04-23	32.6100	32.6100	32.6100	32.6100	+0.524%	169	+4.906%
2024-04-22	32.4400	32.4400	32.4400	32.4400	-0.123%	1,503	+5.456%
2024-04-18	32.4800	32.4800	32.4800	32.4800	-0.338%	100	+5.326%
2024-04-16	32.6700	32.6700	32.5900	32.5900	-0.640%	350	+4.971%
2024-04-15	32.8000	32.8000	32.8000	32.8000	-0.274%	876	+4.299%
2024-04-12	32.9200	32.9200	32.8900	32.8900	0.000%	200	+4.013%
2024-04-10	32.9300	32.9300	32.8900	32.8900	-0.152%	826	+4.013%
2024-04-08	32.9400	32.9400	32.9400	32.9400	-0.393%	659	+3.855%
2024-04-05	33.0900	33.0900	33.0700	33.0700	-0.332%	527	+3.447%
2024-04-04	33.1800	33.1800	33.1800	33.1800	+0.667%	1,816	+3.104%
2024-04-03	33.0300	33.0300	32.9600	32.9600	-0.723%	340	+3.792%
2024-04-01	33.3700	33.3700	33.2000	33.2000	-0.300%	613	+3.042%
2024-03-27	33.3000	33.3000	33.3000	33.3000	-0.120%	183	+2.733%
2024-03-26	33.3400	33.3400	33.3400	33.3400	-0.030%	800	+2.609%
2024-03-25	33.3500	33.3500	33.3500	33.3500	-0.239%	100	+2.579%
2024-03-22	33.5200	33.5200	33.4300	33.4300	+0.481%	258	+2.333%
2024-03-21	33.2700	33.2700	33.2700	33.2700	+0.181%	138	+2.825%
2024-03-19	33.2100	33.2100	33.2100	33.2100	+0.211%	1,510	+3.011%
2024-03-18	33.1400	33.1400	33.1400	33.1400	+0.333%	104	+3.229%
2024-03-15	33.0300	33.0300	33.0300	33.0300	-0.542%	100	+3.573%
2024-03-13	33.2100	33.2100	33.2100	33.2100	+0.090%	301	+3.011%
2024-03-12	33.3000	33.3000	33.1800	33.1800	+0.211%	2,546	+3.104%
2024-03-11	33.1100	33.1100	33.1100	33.1100	-0.451%	429	+3.322%
2024-03-07	33.2600	33.2600	33.2600	33.2600	+0.605%	103	+2.856%
2024-03-04	33.0700	33.0700	33.0600	33.0600	-0.030%	317	+3.479%
2024-03-01	33.0300	33.0700	33.0300	33.0700	+0.151%	300	+3.447%
2024-02-29	33.0200	33.0200	33.0200	33.0200	+0.640%	200	+3.604%
2024-02-27	32.8100	32.8100	32.8100	32.8100	-0.576%	1,000	+4.267%
2024-02-26	33.0000	33.0000	33.0000	33.0000	+0.518%	715	+3.667%
2024-02-23	32.8500	32.8500	32.8300	32.8300	+0.398%	700	+4.203%
2024-02-22	32.7000	32.7000	32.7000	32.7000	+0.245%	650	+4.618%
2024-02-15	32.6200	32.6200	32.6200	32.6200	+0.928%	125	+4.874%
2024-02-13	32.3500	32.3500	32.3200	32.3200	-0.737%	330	+5.848%
2024-02-12	32.6100	32.6100	32.5600	32.5600	+0.432%	1,525	+5.068%
2024-02-08	32.4500	32.4500	32.4200	32.4200	-0.246%	219	+5.521%
2024-02-06	32.4300	32.5000	32.4300	32.5000	+0.247%	713	+5.262%
2024-02-05	32.4200	32.4200	32.4200	32.4200	-0.796%	102	+5.521%
2024-02-02	32.6800	32.6800	32.6800	32.6800	+0.123%	404	+4.682%
2024-02-01	32.6400	32.6400	32.6400	32.6400	+0.586%	500	+4.810%
2024-01-31	32.5200	32.5200	32.4500	32.4500	-0.338%	577	+5.424%
2024-01-30	32.5600	32.5600	32.5600	32.5600	+0.370%	110	+5.068%
2024-01-29	32.3900	32.4400	32.3900	32.4400	+0.465%	370	+5.456%
2024-01-26	32.3600	32.3600	32.2900	32.2900	+0.498%	200	+5.946%
2024-01-23	32.1300	32.1300	32.1300	32.1300	-0.062%	700	+6.474%
2024-01-22	32.1500	32.1500	32.1500	32.1500	+0.062%	1,630	+6.407%
2024-01-18	32.1300	32.1300	32.1300	32.1300	+0.312%	145	+6.474%
2024-01-17	32.0000	32.0300	32.0000	32.0300	-0.590%	1,072	+6.806%
2024-01-16	32.2200	32.2200	32.2200	32.2200	-0.586%	412	+6.176%
2024-01-15	32.2800	32.4100	32.2800	32.4100	+0.031%	6,847	+5.554%
2024-01-12	32.4000	32.4000	32.4000	32.4000	+0.434%	7,145	+5.586%
2024-01-11	32.2600	32.2600	32.2600	32.2600	-0.494%	100	+6.045%
2024-01-10	32.4200	32.4200	32.4200	32.4200	+0.340%	785	+5.521%
2024-01-09	32.3000	32.3100	32.3000	32.3100	+0.654%	300	+5.881%
2024-01-08	32.1000	32.1000	32.1000	32.1000	0.000%	3,558	+6.573%
2024-01-05	32.1000	32.1000	32.1000	32.1000	-0.218%	605	+6.573%
2024-01-04	32.1700	32.1700	32.1700	32.1700	-0.863%	237	+6.341%
2023-12-28	32.4700	32.4700	32.4500	32.4500	-0.246%	1,100	+5.424%
2023-12-27	32.5300	32.5300	32.5300	32.5300	+0.031%	300	+5.164%
2023-12-22	32.7500	32.7500	32.5200	32.5200	-0.215%	3,117	+5.197%
2023-12-20	32.6300	32.6300	32.5900	32.5900	-0.245%	470	+4.971%
2023-12-18	32.6700	32.6700	32.6700	32.6700	+0.554%	302	+4.714%
2023-12-15	32.4900	32.4900	32.4900	32.4900	-0.154%	4,500	+5.294%
2023-12-14	32.4000	32.6000	32.4000	32.5400	+2.231%	3,884	+5.132%
2023-12-12	31.8300	31.8300	31.8300	31.8300	-0.531%	312	+7.477%
2023-12-08	32.0000	32.0000	32.0000	32.0000	+0.219%	200	+6.906%
2023-12-07	31.9300	31.9300	31.9300	31.9300	-0.250%	400	+7.141%
2023-12-06	32.1000	32.1000	32.0100	32.0100	+1.169%	11,970	+6.873%
2023-11-30	31.6400	31.6400	31.6400	31.6400	+0.508%	900	+8.123%
2023-11-27	31.4800	31.4800	31.4800	31.4800	+0.159%	100	+8.672%
2023-11-23	31.4300	31.4300	31.4300	31.4300	-0.222%	2,952	+8.845%
2023-11-22	31.5000	31.5000	31.5000	31.5000	-0.127%	400	+8.603%
2023-11-20	31.4800	31.5400	31.4400	31.5400	+0.993%	680	+8.465%
2023-11-15	31.2300	31.2300	31.2300	31.2300	-0.287%	110	+9.542%
2023-11-14	31.3200	31.3200	31.3200	31.3200	+1.294%	133	+9.227%
2023-11-13	30.9200	30.9200	30.9200	30.9200	-0.065%	939	+10.640%
2023-11-09	30.9400	30.9400	30.9400	30.9400	+0.129%	125	+10.569%
2023-11-07	30.9000	30.9000	30.9000	30.9000	-0.065%	100	+10.712%
2023-11-03	30.6400	30.9200	30.6400	30.9200	+0.947%	7,760	+10.640%
2023-11-02	30.4100	30.6300	30.4100	30.6300	+0.525%	1,193	+11.688%
2023-11-01	30.4700	30.4700	30.4700	30.4700	+1.398%	106	+12.274%
2023-10-30	30.0500	30.0500	30.0500	30.0500	+0.167%	173	+13.844%
2023-10-27	30.0000	30.0000	30.0000	30.0000	-0.033%	186	+14.033%
2023-10-26	30.0100	30.0100	30.0100	30.0100	+0.502%	1,500	+13.995%
2023-10-25	29.8600	29.8600	29.8600	29.8600	+0.539%	329	+14.568%
2023-10-23	29.7000	29.7000	29.7000	29.7000	-1.753%	200	+15.185%
2023-10-18	30.2300	30.2300	30.2300	30.2300	-0.461%	225	+13.166%
2023-10-16	30.4400	30.4400	30.3700	30.3700	-0.132%	5,547	+12.644%
2023-10-13	30.4000	30.4100	30.4000	30.4100	-0.131%	303	+12.496%
2023-10-11	30.4500	30.4500	30.4500	30.4500	+1.703%	500	+12.348%
2023-10-05	29.9400	29.9400	29.9400	29.9400	+0.234%	235	+14.262%
2023-10-03	29.8700	29.8700	29.8700	29.8700	-1.289%	7,115	+14.530%
2023-09-29	30.2600	30.2600	30.2600	30.2600	+0.498%	100	+13.054%
2023-09-27	30.1100	30.1100	30.1100	30.1100	-1.922%	100	+13.617%
2023-09-22	30.7000	30.7000	30.7000	30.7000	-0.163%	400	+11.433%
2023-09-21	30.7000	30.7500	30.7000	30.7500	-0.806%	220	+11.252%
2023-09-20	31.0000	31.0000	31.0000	31.0000	-0.736%	300	+10.355%
2023-09-18	31.3000	31.3000	31.2300	31.2300	-0.096%	500	+9.542%
2023-09-12	31.2500	31.2600	31.2500	31.2600	-0.128%	458	+9.437%
2023-09-11	31.3000	31.3000	31.3000	31.3000	+0.096%	100	+9.297%
2023-09-07	31.2500	31.2700	31.2500	31.2700	-0.699%	5,094	+9.402%
2023-09-06	31.4900	31.4900	31.4900	31.4900	+0.287%	100	+8.638%
2023-09-05	31.4000	31.4000	31.4000	31.4000	-0.222%	335	+8.949%
2023-09-01	31.4700	31.4700	31.4700	31.4700	-0.064%	442	+8.707%
2023-08-30	31.3800	31.4900	31.3800	31.4900	+0.415%	803	+8.638%
2023-08-29	31.3000	31.3600	31.3000	31.3600	+0.256%	6,557	+9.088%
2023-08-28	31.2800	31.2800	31.2800	31.2800	+0.871%	100	+9.367%
2023-08-25	31.0100	31.0100	31.0100	31.0100	+0.161%	900	+10.319%
2023-08-23	30.8700	30.9600	30.8700	30.9600	+0.292%	1,200	+10.497%
2023-08-21	30.8700	30.8700	30.8700	30.8700	-0.097%	1,545	+10.820%
2023-08-18	30.8900	30.9000	30.8900	30.9000	-0.323%	1,400	+10.712%
2023-08-16	31.0500	31.0500	31.0000	31.0000	-0.161%	4,818	+10.355%
2023-08-15	31.0500	31.0500	31.0500	31.0500	-0.193%	468	+10.177%
2023-08-14	31.1100	31.1100	31.1100	31.1100	-0.480%	219	+9.965%
2023-08-11	31.3600	31.3600	31.2600	31.2600	-0.762%	578	+9.437%
2023-08-10	31.5000	31.5000	31.5000	31.5000	+0.575%	234	+8.603%
2023-08-08	31.3200	31.3200	31.3200	31.3200	+0.064%	605	+9.227%
2023-08-03	31.3000	31.3000	31.3000	31.3000	+0.160%	500	+9.297%
2023-08-02	31.2500	31.2500	31.2500	31.2500	-1.108%	405	+9.472%
2023-08-01	31.6000	31.6000	31.6000	31.6000	+0.032%	1,105	+8.259%
2023-07-28	31.5900	31.5900	31.5900	31.5900	+0.063%	377	+8.294%
2023-07-26	31.4500	31.5700	31.4500	31.5700	0.000%	320	+8.362%
2023-07-21	31.6400	31.6400	31.5700	31.5700	+0.350%	6,225	+8.362%
2023-07-20	31.4500	31.4600	31.4500	31.4600	-0.095%	1,131	+8.741%
2023-07-17	31.3000	31.4900	31.3000	31.4900	+0.032%	5,210	+8.638%
2023-07-13	31.3000	31.4800	31.3000	31.4800	+0.511%	1,376	+8.672%
2023-07-12	31.3200	31.3200	31.3200	31.3200	+0.902%	210	+9.227%
2023-07-11	31.0400	31.0400	31.0400	31.0400	-0.129%	100	+10.213%
2023-07-10	31.0800	31.0800	31.0800	31.0800	+0.129%	750	+10.071%
2023-07-07	31.0400	31.0400	31.0400	31.0400	0.000%	1,048	+10.213%
2023-07-06	31.0000	31.0400	31.0000	31.0400	-1.178%	2,035	+10.213%
2023-07-04	31.4100	31.4100	31.4100	31.4100	+0.673%	1,005	+8.914%
2023-06-26	31.2000	31.2000	31.2000	31.2000	+0.322%	964	+9.647%
2023-06-22	31.2800	31.2800	31.1000	31.1000	-0.480%	6,344	+10.000%
2023-06-21	31.2500	31.2500	31.2500	31.2500	-0.668%	1,007	+9.472%
2023-06-20	31.4600	31.4600	31.4600	31.4600	0.000%	300	+8.741%
2023-06-19	31.5600	31.5600	31.4500	31.4600	-0.285%	665	+8.741%
2023-06-16	31.5500	31.5500	31.5500	31.5500	0.000%	503	+8.431%
2023-06-15	31.5500	31.5500	31.5500	31.5500	+0.895%	202	+8.431%
2023-06-14	31.2700	31.2700	31.2700	31.2700	-0.255%	1,285	+9.402%
2023-06-13	31.3700	31.3700	31.3500	31.3500	-0.096%	200	+9.123%
2023-06-12	31.3800	31.3800	31.3800	31.3800	+0.738%	357	+9.018%
2023-06-07	31.1500	31.1500	31.1500	31.1500	-0.891%	100	+9.823%
2023-06-06	31.4300	31.4300	31.4300	31.4300	+0.127%	150	+8.845%
2023-06-05	31.3900	31.3900	31.3900	31.3900	-0.095%	384	+8.984%
2023-06-02	31.4200	31.4200	31.4200	31.4200	+0.287%	105	+8.880%
2023-06-01	31.3300	31.3300	31.3300	31.3300	0.000%	300	+9.192%
2023-05-29	31.0900	31.3300	31.0900	31.3300	-0.128%	1,371	+9.192%
2023-05-25	31.3700	31.3700	31.3700	31.3700	-0.223%	286	+9.053%
2023-05-19	31.4400	31.4400	31.4400	31.4400	+0.127%	200	+8.810%
2023-05-17	31.4500	31.4500	31.4000	31.4000	+0.032%	285	+8.949%
2023-05-16	31.5000	31.5000	31.3900	31.3900	-0.727%	5,002	+8.984%
2023-05-15	31.6200	31.6200	31.6200	31.6200	+0.254%	272	+8.191%
2023-05-11	31.5200	31.5400	31.5200	31.5400	+0.127%	200	+8.465%
2023-05-10	31.5000	31.5000	31.5000	31.5000	+0.255%	270	+8.603%
2023-05-08	31.4200	31.4200	31.4200	31.4200	-0.475%	950	+8.880%
2023-05-05	31.5700	31.5700	31.5700	31.5700	-0.063%	102	+8.362%
2023-05-04	31.5900	31.5900	31.5900	31.5900	-0.063%	600	+8.294%
2023-05-02	31.7100	31.7100	31.6100	31.6100	0.000%	400	+8.225%
2023-05-01	31.6800	31.6800	31.6100	31.6100	-0.441%	675	+8.225%
2023-04-28	31.7500	31.7500	31.7500	31.7500	+0.602%	5,858	+7.748%
2023-04-26	31.5600	31.5600	31.5600	31.5600	-0.221%	400	+8.397%
2023-04-24	31.5000	31.6300	31.5000	31.6300	+0.127%	663	+8.157%
2023-04-21	31.5400	31.5900	31.5300	31.5900	+0.541%	14,750	+8.294%
2023-04-19	31.4200	31.4200	31.4200	31.4200	+0.223%	226	+8.880%
2023-04-17	31.3600	31.3600	31.3200	31.3500	-0.032%	920	+9.123%
2023-04-14	31.3000	31.3600	31.3000	31.3600	-0.413%	300	+9.088%
2023-04-13	31.4900	31.4900	31.4900	31.4900	+0.127%	2,311	+8.638%
2023-04-11	31.4600	31.4600	31.4500	31.4500	-0.159%	1,330	+8.776%
2023-04-05	31.6100	31.6100	31.5000	31.5000	-0.032%	751	+8.603%
2023-04-04	31.5200	31.5200	31.5100	31.5100	+0.127%	301	+8.569%
2023-04-03	31.4500	31.4700	31.4100	31.4700	+0.287%	401	+8.707%
2023-03-31	31.3800	31.3800	31.3800	31.3800	+0.771%	100	+9.018%
2023-03-30	31.1100	31.1400	31.1100	31.1400	-1.143%	260	+9.859%
2023-03-24	31.5600	31.5600	31.5000	31.5000	+0.287%	900	+8.603%
2023-03-22	31.2300	31.4100	31.2300	31.4100	+0.609%	874	+8.914%
2023-03-21	31.2100	31.2200	31.2100	31.2200	-0.064%	200	+9.577%
2023-03-20	31.4400	31.4400	31.2200	31.2400	-0.032%	5,948	+9.507%
2023-03-16	31.2200	31.2500	31.2200	31.2500	-0.128%	210	+9.472%
2023-03-14	31.4600	31.4600	31.2900	31.2900	-0.255%	572	+9.332%
2023-03-13	31.3700	31.3700	31.3700	31.3700	+0.577%	450	+9.053%
2023-03-09	31.1700	31.1900	31.1700	31.1900	0.000%	496	+9.683%
2023-03-08	31.1900	31.1900	31.1900	31.1900	+0.193%	100	+9.683%
2023-03-07	31.1500	31.2100	31.1300	31.1300	+0.355%	1,407	+9.894%
2023-03-03	30.9100	31.0200	30.9100	31.0200	+0.518%	904	+10.284%
2023-03-02	30.8900	30.8900	30.8000	30.8600	-0.032%	546	+10.855%
2023-02-28	30.8700	30.8700	30.8700	30.8700	-0.644%	295	+10.820%
2023-02-27	31.0700	31.0700	31.0700	31.0700	+0.877%	150	+10.106%
2023-02-24	30.7200	30.8000	30.7200	30.8000	-0.645%	601	+11.071%
2023-02-23	30.8700	31.0000	30.8700	31.0000	+0.356%	796	+10.355%
2023-02-21	31.1400	31.1400	30.8900	30.8900	-1.089%	2,956	+10.748%
2023-02-17	30.9800	31.2300	30.9800	31.2300	+0.064%	525	+9.542%
2023-02-16	31.2700	31.2700	31.2100	31.2100	-0.160%	657	+9.612%
2023-02-15	31.3700	31.3700	31.2600	31.2600	-0.192%	300	+9.437%
2023-02-14	31.4800	31.4800	31.3200	31.3200	-0.128%	658	+9.227%
2023-02-13	31.3000	31.3600	31.3000	31.3600	+0.288%	888	+9.088%
2023-02-10	31.2700	31.2700	31.2700	31.2700	-0.477%	131	+9.402%
2023-02-09	31.7900	31.7900	31.4200	31.4200	-0.475%	1,330	+8.880%
2023-02-07	31.5400	31.5700	31.5300	31.5700	+0.190%	1,010	+8.362%
2023-02-06	31.7000	31.7000	31.5100	31.5100	-1.099%	2,998	+8.569%
2023-02-02	32.0000	32.0000	31.8600	31.8600	+0.695%	1,631	+7.376%
2023-02-01	31.5300	31.6400	31.5300	31.6400	+0.476%	228	+8.123%
2023-01-30	31.6200	31.6200	31.4900	31.4900	-0.348%	995	+8.638%
2023-01-27	31.6000	31.6000	31.6000	31.6000	-0.126%	102	+8.259%
2023-01-26	31.6500	31.6500	31.5300	31.6400	+0.095%	341	+8.123%
2023-01-25	31.2900	31.6100	31.2900	31.6100	+0.573%	300	+8.225%
2023-01-23	31.4600	31.4800	31.4300	31.4300	+0.032%	2,190	+8.845%
2023-01-20	31.3300	31.4200	31.3300	31.4200	-0.127%	3,031	+8.880%
2023-01-19	31.5600	31.5600	31.4600	31.4600	-0.317%	390	+8.741%
2023-01-18	31.5600	31.5600	31.5600	31.5600	+0.414%	132	+8.397%
2023-01-17	31.5500	31.5500	31.4300	31.4300	+0.415%	260	+8.845%
2023-01-16	31.3000	31.3000	31.3000	31.3000	-0.255%	378	+9.297%
2023-01-13	31.3800	31.3800	31.3800	31.3800	+1.030%	1,507	+9.018%
2023-01-11	30.9700	31.0600	30.9700	31.0600	+0.779%	1,327	+10.142%
2023-01-10	30.5700	30.8200	30.5700	30.8200	+0.130%	436	+10.999%
2023-01-09	30.9300	30.9300	30.7800	30.7800	+0.163%	610	+11.144%
2023-01-06	30.5000	30.7300	30.5000	30.7300	+0.853%	1,900	+11.324%
2023-01-05	30.4700	30.4700	30.4700	30.4700	-0.262%	200	+12.274%
2023-01-04	30.5800	30.6000	30.5300	30.5500	+0.460%	702	+11.980%
2023-01-03	30.7200	30.7200	30.4100	30.4100	+0.033%	2,533	+12.496%
2022-12-29	30.3500	30.4000	30.3500	30.4000	+0.496%	300	+12.533%
2022-12-28	30.5000	30.5000	30.2300	30.2500	-1.466%	3,903	+13.091%
2022-12-23	30.7000	30.7000	30.7000	30.7000	-0.195%	1,552	+11.433%
2022-12-22	30.7500	30.7700	30.7500	30.7600	-0.806%	911	+11.216%
2022-12-21	31.0100	31.0100	31.0100	31.0100	+0.291%	200	+10.319%
2022-12-19	30.8900	30.9200	30.8900	30.9200	-0.897%	333	+10.640%
2022-12-16	31.2000	31.2000	31.2000	31.2000	-0.192%	185	+9.647%
2022-12-15	31.5100	31.5100	31.2600	31.2600	-0.446%	10,910	+9.437%
2022-12-14	31.3800	31.5400	31.3800	31.4000	-0.286%	8,625	+8.949%
2022-12-13	31.6600	31.6600	31.4900	31.4900	+0.479%	500	+8.638%
2022-12-12	31.5300	31.5300	31.3400	31.3400	-0.032%	1,275	+9.158%
2022-12-08	31.3500	31.3500	31.3500	31.3500	-0.286%	130	+9.123%
2022-12-07	31.4400	31.4400	31.4400	31.4400	0.000%	124	+8.810%
2022-12-05	31.5100	31.5100	31.4400	31.4400	-0.190%	214	+8.810%
2022-12-02	31.3500	31.5100	31.3500	31.5000	+0.223%	480	+8.603%
2022-12-01	31.4300	31.4300	31.4300	31.4300	+1.126%	1,503	+8.845%
2022-11-29	31.1500	31.1500	31.0800	31.0800	+0.161%	525	+10.071%
2022-11-28	31.2200	31.2200	31.0200	31.0300	-0.704%	5,413	+10.248%
2022-11-25	30.9000	31.2500	30.9000	31.2500	+0.418%	2,714	+9.472%
2022-11-24	31.0000	31.1400	31.0000	31.1200	+0.452%	595	+9.929%
2022-11-23	30.9600	31.0000	30.9600	30.9800	+1.077%	400	+10.426%
2022-11-21	30.5800	30.6500	30.5800	30.6500	+0.492%	253	+11.615%
2022-11-18	30.5000	30.5000	30.5000	30.5000	0.000%	150	+12.164%
2022-11-17	30.5000	30.5200	30.5000	30.5000	-0.262%	3,910	+12.164%
2022-11-15	30.5800	30.5800	30.5800	30.5800	+0.197%	100	+11.871%
2022-11-14	30.5200	30.5200	30.5200	30.5200	+3.004%	151	+12.090%
2022-11-09	29.6300	29.6300	29.6300	29.6300	-0.437%	104	+15.457%
2022-11-08	29.7600	29.7600	29.7600	29.7600	-0.866%	102	+14.953%
2022-11-02	30.0200	30.0200	30.0200	30.0200	+0.536%	230	+13.957%
2022-10-31	29.8600	29.8600	29.8600	29.8600	0.000%	167	+14.568%
2022-10-27	29.8600	29.8600	29.8600	29.8600	+1.220%	101	+14.568%
2022-10-25	29.3000	29.5000	29.3000	29.5000	+0.786%	505	+15.966%
2022-10-24	29.2400	29.2700	29.2400	29.2700	-0.340%	1,300	+16.877%
2022-10-19	29.3700	29.3700	29.3700	29.3700	-0.170%	784	+16.479%
2022-10-18	29.4200	29.4200	29.4200	29.4200	+0.068%	1,200	+16.281%
2022-10-17	29.4000	29.4000	29.4000	29.4000	+1.205%	100	+16.361%
2022-10-13	29.0500	29.0500	29.0500	29.0500	-1.525%	329	+17.762%
2022-10-07	29.5000	29.5000	29.5000	29.5000	-1.106%	267	+15.966%
2022-10-06	29.8300	29.8300	29.8300	29.8300	-0.467%	178	+14.683%
2022-10-04	30.2500	30.2500	29.9700	29.9700	+0.739%	1,052	+14.147%
2022-10-03	29.7500	29.7500	29.7500	29.7500	+0.916%	104	+14.992%
2022-09-28	29.4800	29.4800	29.4800	29.4800	-2.027%	108	+16.045%
2022-09-22	30.0900	30.0900	30.0900	30.0900	-1.020%	115	+13.692%
2022-09-21	30.4000	30.4000	30.4000	30.4000	-0.880%	100	+12.533%
2022-09-12	30.5500	30.7000	30.5500	30.6700	+0.689%	576	+11.542%
2022-09-06	30.4600	30.4600	30.4600	30.4600	-0.197%	500	+12.311%
2022-09-02	30.5200	30.5200	30.5200	30.5200	+0.793%	321	+12.090%
2022-09-01	30.2800	30.2800	30.2800	30.2800	-0.656%	950	+12.979%
2022-08-31	30.4800	30.4800	30.4800	30.4800	-0.652%	489	+12.238%
2022-08-29	30.6800	30.6800	30.6800	30.6800	-0.390%	675	+11.506%
2022-08-24	30.8600	30.8600	30.8000	30.8000	-0.517%	4,000	+11.071%
2022-08-22	31.0600	31.0600	30.9600	30.9600	-1.495%	2,453	+10.497%
2022-08-18	31.4300	31.4300	31.4300	31.4300	+0.223%	121	+8.845%
2022-08-17	31.4100	31.4100	31.3600	31.3600	-0.728%	1,013	+9.088%
2022-08-16	31.5900	31.5900	31.5900	31.5900	+0.766%	198	+8.294%
2022-08-12	31.3500	31.3500	31.3500	31.3500	-0.032%	800	+9.123%
2022-08-10	31.4600	31.4600	31.3600	31.3600	+0.642%	3,660	+9.088%
2022-08-08	31.1600	31.1600	31.1600	31.1600	0.000%	266	+9.788%
2022-08-03	31.1600	31.1600	31.1600	31.1600	-0.192%	207	+9.788%
2022-08-02	31.2200	31.2200	31.2200	31.2200	0.000%	864	+9.577%
2022-07-29	31.2200	31.2200	31.2200	31.2200	+4.310%	100	+9.577%
2022-07-18	29.9300	29.9300	29.9300	29.9300	-0.100%	550	+14.300%
2022-07-11	29.9600	29.9600	29.9600	29.9600	-0.432%	278	+14.186%
2022-07-08	30.0900	30.0900	30.0900	30.0900	+0.400%	101	+13.692%
2022-07-06	29.9700	29.9700	29.9700	29.9700	-0.167%	3,327	+14.147%
2022-07-05	30.0200	30.0200	30.0200	30.0200	+0.908%	290	+13.957%
2022-06-30	29.7900	29.7900	29.7500	29.7500	+0.643%	2,280	+14.992%
2022-06-20	29.5600	29.5600	29.5600	29.5600	-0.169%	100	+15.731%
2022-06-16	29.6100	29.6100	29.6100	29.6100	-0.169%	310	+15.535%
2022-06-14	29.6600	29.6600	29.6600	29.6600	-0.769%	162	+15.341%
2022-06-13	29.8900	29.8900	29.8900	29.8900	-3.143%	999	+14.453%
2022-06-08	30.8600	30.8600	30.8600	30.8600	-0.226%	150	+10.855%
2022-06-07	30.9300	30.9300	30.9300	30.9300	-0.161%	760	+10.605%
2022-06-06	31.1800	31.1800	30.9800	30.9800	-1.275%	443	+10.426%
2022-05-31	31.4300	31.4300	31.3800	31.3800	-0.696%	704	+9.018%
2022-05-30	31.6000	31.6000	31.6000	31.6000	+1.542%	610	+8.259%
2022-05-25	31.1200	31.1200	31.1200	31.1200	+0.614%	100	+9.929%
2022-05-24	30.9300	30.9300	30.9300	30.9300	+0.032%	875	+10.605%
2022-05-20	30.9200	30.9200	30.9200	30.9200	+0.324%	200	+10.640%
2022-05-19	30.8200	30.8200	30.8200	30.8200	+0.032%	488	+10.999%
2022-05-18	31.0700	31.0700	30.7900	30.8100	-0.484%	3,631	+11.035%
2022-05-16	31.0400	31.0400	30.9600	30.9600	-0.129%	721	+10.497%
2022-05-13	30.9600	31.0000	30.9600	31.0000	+0.911%	1,701	+10.355%
2022-05-12	30.7500	30.8500	30.7200	30.7200	-0.583%	1,643	+11.361%
2022-05-11	30.7500	30.9000	30.7500	30.9000	+0.162%	2,729	+10.712%
2022-05-09	30.9000	30.9000	30.8500	30.8500	-0.548%	2,282	+10.891%
2022-05-06	31.0900	31.0900	31.0200	31.0200	-0.895%	280	+10.284%
2022-05-05	31.3200	31.3200	31.3000	31.3000	-0.477%	1,425	+9.297%
2022-05-03	31.4500	31.4500	31.4500	31.4500	+0.287%	200	+8.776%
2022-05-02	31.3400	31.3600	31.3400	31.3600	-0.728%	806	+9.088%
2022-04-29	31.5900	31.5900	31.5900	31.5900	-0.063%	2,032	+8.294%
2022-04-28	31.6100	31.6100	31.6100	31.6100	+0.190%	322	+8.225%
2022-04-27	31.5800	31.5800	31.5500	31.5500	-0.253%	1,141	+8.431%
2022-04-26	31.6500	31.6500	31.6300	31.6300	-0.032%	213	+8.157%
2022-04-25	31.6400	31.6400	31.6300	31.6400	-0.659%	6,186	+8.123%
2022-04-22	31.8500	31.8500	31.8500	31.8500	-0.125%	118	+7.410%
2022-04-21	32.1600	32.1600	31.8900	31.8900	-0.747%	1,216	+7.275%
2022-04-20	32.1600	32.1600	32.1200	32.1300	-0.186%	1,591	+6.474%
2022-04-19	32.1900	32.1900	32.1900	32.1900	+0.124%	307	+6.275%
2022-04-18	32.2100	32.2100	32.1500	32.1500	-0.526%	574	+6.407%
2022-04-14	32.4500	32.4500	32.3200	32.3200	-0.308%	1,732	+5.848%
2022-04-13	32.4000	32.4200	32.3900	32.4200	+0.216%	5,206	+5.521%
2022-04-12	32.4100	32.4600	32.3500	32.3500	-0.031%	4,970	+5.750%

.dark-mode .r0JcCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0JcCn{ color: #333333; background-color: white; border: 2px solid #333333; }ZCONBMO CONSERVATIVE ETFstock TSE

ZCON
BMO CONSERVATIVE ETF
stock TSE