Dark

ZSML.F
BMO S&P US SMALL CAP INDEX ETF HEDGED UTS
stock TSE

Inactive

Jul 29, 2024

38.40CAD-0.260%(-0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	38.4000	38.4000	38.4000	38.4000	-0.260%	100	0.000%
2024-07-26	38.5000	38.5000	38.5000	38.5000	+0.287%	800	-0.260%
2024-07-25	38.3900	38.3900	38.3900	38.3900	+2.319%	200	+0.026%
2024-07-22	37.5200	37.5200	37.5200	37.5200	+0.536%	506	+2.345%
2024-07-19	37.3200	37.3200	37.3200	37.3200	-2.252%	100	+2.894%
2024-07-18	38.1800	38.1800	38.1800	38.1800	+2.634%	100	+0.576%
2024-07-15	37.2000	37.2000	37.2000	37.2000	+7.359%	100	+3.226%
2024-07-05	34.2900	34.6500	34.2900	34.6500	-0.058%	600	+10.823%
2024-06-25	34.6700	34.6700	34.6700	34.6700	-1.169%	400	+10.759%
2024-06-24	35.0800	35.0800	35.0800	35.0800	-1.819%	104	+9.464%
2024-06-12	35.7300	35.7300	35.7300	35.7300	+0.253%	500	+7.473%
2024-06-06	35.6400	35.6400	35.6400	35.6400	+1.106%	200	+7.744%
2024-05-29	35.2500	35.2500	35.2500	35.2500	-1.150%	206	+8.936%
2024-05-24	35.6700	35.6700	35.6600	35.6600	-0.224%	600	+7.684%
2024-05-10	35.9200	35.9200	35.7400	35.7400	+2.613%	200	+7.443%
2024-05-01	34.8300	34.8300	34.8300	34.8300	+1.783%	177	+10.250%
2024-04-15	34.2200	34.2200	34.2200	34.2200	-0.436%	100	+12.215%
2024-04-12	34.3700	34.3700	34.3700	34.3700	-0.693%	100	+11.725%
2024-04-11	34.6100	34.6100	34.6100	34.6100	-2.342%	502	+10.951%
2024-04-05	35.4400	35.4400	35.4400	35.4400	+0.311%	100	+8.352%
2024-04-04	35.9200	35.9200	35.3300	35.3300	-1.779%	200	+8.689%
2024-04-01	35.9700	35.9700	35.9700	35.9700	-0.305%	100	+6.756%
2024-03-21	36.0100	36.0900	36.0100	36.0800	+3.411%	900	+6.430%
2024-03-15	34.8900	34.8900	34.8900	34.8900	-1.301%	200	+10.060%
2024-03-13	35.4200	35.4200	35.3500	35.3500	+0.569%	200	+8.628%
2024-03-12	35.1500	35.1500	35.1500	35.1500	-0.594%	100	+9.246%
2024-03-11	35.3600	35.3600	35.3600	35.3600	-0.057%	102	+8.597%
2024-03-06	35.3800	35.3800	35.3800	35.3800	-0.028%	100	+8.536%
2024-03-04	35.3900	35.3900	35.3900	35.3900	-0.141%	100	+8.505%
2024-02-29	35.4400	35.4400	35.4400	35.4400	+0.653%	200	+8.352%
2024-02-28	35.3400	35.3400	35.2100	35.2100	+0.114%	300	+9.060%
2024-02-26	35.2400	35.2400	35.1700	35.1700	+0.486%	300	+9.184%
2024-02-22	35.0000	35.0000	35.0000	35.0000	+0.459%	1,050	+9.714%
2024-02-21	34.9200	34.9200	34.8400	34.8400	-0.514%	200	+10.218%
2024-02-20	35.0200	35.0200	35.0200	35.0200	-0.821%	100	+9.652%
2024-02-15	35.3100	35.3100	35.3100	35.3100	+2.496%	100	+8.751%
2024-02-13	34.4500	34.4500	34.4500	34.4500	-3.339%	175	+11.466%
2024-02-12	35.6400	35.6400	35.6400	35.6400	+2.033%	200	+7.744%
2024-02-09	34.9200	34.9300	34.9200	34.9300	+2.374%	200	+9.934%
2024-02-05	34.1200	34.1200	34.1200	34.1200	-1.473%	366	+12.544%
2024-01-31	34.6300	34.6300	34.6300	34.6300	-1.926%	100	+10.887%
2024-01-29	34.9500	35.3100	34.9500	35.3100	+0.684%	1,350	+8.751%
2024-01-25	35.0700	35.0700	35.0700	35.0700	+1.183%	114	+9.495%
2024-01-24	34.6100	34.6600	34.6100	34.6600	-1.000%	500	+10.791%
2024-01-23	36.0700	36.0700	35.0100	35.0100	-0.200%	1,800	+9.683%
2024-01-22	34.9600	35.1200	34.9300	35.0800	+2.095%	800	+9.464%
2024-01-19	34.3600	34.3600	34.3600	34.3600	+1.898%	533	+11.758%
2024-01-18	33.7500	33.7500	33.7200	33.7200	-0.030%	206	+13.879%
2024-01-17	33.7300	33.7300	33.7300	33.7300	-0.823%	100	+13.845%
2024-01-16	34.2000	34.2000	34.0100	34.0100	-1.047%	1,199	+12.908%
2024-01-12	34.8400	34.8400	34.3700	34.3700	-0.261%	903	+11.725%
2024-01-11	34.2300	34.4600	34.2300	34.4600	-0.520%	456	+11.434%
2024-01-10	34.6100	34.7100	34.6100	34.6400	+0.058%	803	+10.855%
2024-01-09	34.6900	34.6900	34.6000	34.6200	-0.973%	1,006	+10.919%
2024-01-08	34.9600	34.9600	34.9600	34.9600	+1.392%	100	+9.840%
2024-01-05	34.4800	34.4800	34.4800	34.4800	-0.433%	308	+11.369%
2024-01-04	34.6600	34.6600	34.6300	34.6300	+0.145%	204	+10.887%
2024-01-03	35.0100	35.0100	34.5800	34.5800	-3.731%	302	+11.047%
2023-12-22	35.9900	35.9900	35.9200	35.9200	+1.069%	600	+6.904%
2023-12-21	35.5400	35.5400	35.5400	35.5400	-0.865%	100	+8.047%
2023-12-19	35.8500	35.8500	35.8500	35.8500	+0.872%	300	+7.113%
2023-12-14	35.5400	35.5400	35.5400	35.5400	+6.121%	100	+8.047%
2023-12-13	33.4900	33.4900	33.4900	33.4900	-0.030%	2,800	+14.661%
2023-12-12	33.5000	33.5000	33.5000	33.5000	+5.016%	100	+14.627%
2023-11-29	31.9000	31.9000	31.9000	31.9000	+0.188%	500	+20.376%
2023-11-28	31.7500	31.8400	31.7500	31.8400	-0.748%	601	+20.603%
2023-11-24	32.0800	32.0800	32.0800	32.0800	+0.722%	1,000	+19.701%
2023-11-21	31.8500	31.8500	31.8500	31.8500	-0.624%	500	+20.565%
2023-11-20	32.0500	32.0500	32.0500	32.0500	-0.311%	100	+19.813%
2023-11-15	32.1500	32.1500	32.1500	32.1500	+3.944%	100	+19.440%
2023-11-07	30.9300	30.9300	30.9300	30.9300	+4.106%	1,300	+24.151%
2023-11-01	29.7100	29.7100	29.7100	29.7100	+0.236%	100	+29.249%
2023-10-31	29.6400	29.6400	29.6400	29.6400	+0.475%	2,000	+29.555%
2023-10-30	29.5000	29.5000	29.5000	29.5000	-5.901%	463	+30.169%
2023-10-11	31.3500	31.3500	31.3500	31.3500	-1.073%	100	+22.488%
2023-10-10	31.6900	31.6900	31.6900	31.6900	-3.266%	290	+21.174%
2023-09-06	32.7700	32.7700	32.7600	32.7600	-2.296%	5,300	+17.216%
2023-08-15	33.5300	33.5300	33.5300	33.5300	-3.455%	100	+14.524%
2023-08-01	34.7300	34.7300	34.7300	34.7300	+5.242%	200	+10.567%
2023-07-06	33.0000	33.0000	33.0000	33.0000	-0.212%	102	+16.364%
2023-07-05	33.0700	33.0700	33.0700	33.0700	+2.702%	103	+16.117%
2023-06-23	32.2000	32.2000	32.2000	32.2000	-2.395%	205	+19.255%
2023-06-15	32.9900	32.9900	32.9900	32.9900	-1.168%	100	+16.399%
2023-06-14	33.3800	33.3800	33.3800	33.3800	+1.152%	210	+15.039%
2023-06-09	33.0000	33.0000	33.0000	33.0000	-1.698%	400	+16.364%
2023-06-07	33.5700	33.5700	33.5700	33.5700	+6.605%	101	+14.388%
2023-05-18	31.4900	31.4900	31.4900	31.4900	-1.285%	100	+21.943%
2023-04-18	31.9000	31.9000	31.9000	31.9000	-0.281%	100	+20.376%
2023-04-05	31.9900	31.9900	31.9900	31.9900	-7.248%	200	+20.038%
2023-03-01	34.4900	34.4900	34.4900	34.4900	+1.561%	100	+11.337%
2023-01-24	33.9600	33.9600	33.9600	33.9600	+0.384%	3,655	+13.074%
2023-01-16	33.8300	33.8300	33.8300	33.8300	+6.518%	1,000	+13.509%
2023-01-03	31.7600	31.7600	31.7600	31.7600	+0.158%	106	+20.907%
2022-12-23	31.7100	31.7100	31.7100	31.7100	-0.346%	1,595	+21.097%
2022-12-16	31.7800	31.8200	31.7800	31.8200	-4.214%	200	+20.679%
2022-12-09	33.5000	33.5000	33.2200	33.2200	+0.667%	300	+15.593%
2022-12-07	33.0000	33.0000	33.0000	33.0000	-1.493%	800	+16.364%
2022-11-16	33.5000	33.5000	33.5000	33.5000	+10.671%	100	+14.627%
2022-10-11	30.2700	30.2700	30.2700	30.2700	-3.291%	150	+26.858%
2022-10-04	31.2700	31.3000	31.2700	31.3000	-9.012%	1,714	+22.684%
2022-07-29	34.3200	34.4000	34.3000	34.4000	+1.775%	600	+11.628%
2022-07-27	33.7700	33.8000	33.7700	33.8000	+7.030%	3,000	+13.609%
2022-07-12	31.5800	31.5800	31.5800	31.5800	+2.532%	3,166	+21.596%
2022-06-20	30.8000	30.8000	30.8000	30.8000	+0.686%	1,500	+24.675%
2022-06-17	30.5900	30.5900	30.5900	30.5900	-8.741%	1,003	+25.531%
2022-05-25	33.5200	33.5200	33.5200	33.5200	+4.067%	310	+14.558%
2022-05-20	33.2000	33.2000	32.2100	32.2100	-3.851%	849	+19.218%
2022-05-18	33.5100	33.5100	33.5000	33.5000	-0.975%	1,465	+14.627%
2022-05-05	33.8300	33.8300	33.8300	33.8300	-0.295%	110	+13.509%
2022-05-03	33.9300	33.9300	33.9300	33.9300	-0.818%	120	+13.174%
2022-04-27	34.2100	34.2100	34.2100	34.2100	-3.471%	4,494	+12.248%
2022-04-12	35.4400	35.4400	35.4400	35.4400	-5.519%	200	+8.352%
2022-03-29	36.8100	37.5100	36.8100	37.5100	+1.242%	254	+2.373%
2022-03-21	37.0500	37.0500	37.0500	37.0500	-0.242%	153	+3.644%
2022-03-17	37.1400	37.1400	37.1400	37.1400	+4.326%	102	+3.393%
2022-02-23	35.6000	35.6000	35.6000	35.6000	-3.050%	100	+7.865%
2022-02-17	36.7100	36.7400	36.7000	36.7200	-0.326%	1,754	+4.575%
2022-02-09	36.8400	36.8400	36.8400	36.8400	+1.881%	200	+4.235%
2022-02-02	36.1600	36.1600	36.1600	36.1600	+3.729%	519	+6.195%
2022-01-31	34.8600	34.8600	34.8600	34.8600	-0.400%	453	+10.155%
2022-01-24	35.0000	35.0000	35.0000	35.0000	-8.088%	564	+9.714%
2022-01-18	38.0800	38.0800	38.0800	38.0800	-0.782%	101	+0.840%
2022-01-14	38.4000	38.4000	38.3800	38.3800	-1.917%	602	+0.052%
2022-01-13	39.1300	39.1300	39.1300	39.1300	+1.111%	120	-1.866%
2022-01-12	38.7200	38.7200	38.7000	38.7000	-0.489%	320	-0.775%
2022-01-07	38.9700	38.9700	38.8900	38.8900	-2.385%	7,395	-1.260%
2022-01-04	39.8400	39.8400	39.8400	39.8400	+1.220%	3,050	-3.614%
2021-12-29	39.3500	39.3600	39.3500	39.3600	+2.902%	202	-2.439%
2021-12-21	38.2200	38.2500	38.2200	38.2500	+3.155%	4,000	+0.392%
2021-12-20	37.0800	37.0800	37.0800	37.0800	-2.447%	5,000	+3.560%
2021-12-14	37.4000	38.0100	37.4000	38.0100	-2.788%	852	+1.026%
2021-12-08	38.5100	39.1000	38.5100	39.1000	+4.128%	1,865	-1.790%
2021-12-01	37.5500	37.5500	37.5500	37.5500	-1.002%	146	+2.264%
2021-11-30	37.9300	37.9300	37.9300	37.9300	-1.147%	1,009	+1.239%
2021-11-26	38.5200	38.5200	38.3700	38.3700	-4.883%	1,065	+0.078%
2021-11-18	40.3400	40.3400	40.3400	40.3400	-1.562%	202	-4.809%
2021-11-10	40.9800	40.9800	40.9800	40.9800	+0.049%	103	-6.296%
2021-11-05	41.0400	41.0400	40.9600	40.9600	+1.663%	1,050	-6.250%
2021-11-04	40.4500	40.4500	40.2900	40.2900	+3.308%	1,449	-4.691%
2021-11-01	39.0000	39.0000	39.0000	39.0000	+1.010%	250	-1.538%
2021-10-15	38.1800	38.7600	38.1800	38.6100	+0.547%	1,085	-0.544%
2021-10-14	38.4000	38.4000	38.4000	38.4000	+0.366%	200	0.000%
2021-10-07	38.2600	38.2600	38.2600	38.2600	+0.764%	130	+0.366%
2021-09-23	37.8800	37.9700	37.8800	37.9700	+1.307%	1,600	+1.132%
2021-09-14	37.4800	37.4800	37.4800	37.4800	-0.742%	100	+2.455%
2021-09-08	37.7600	37.7600	37.7600	37.7600	+0.963%	200	+1.695%
2021-08-23	37.4000	37.4000	37.4000	37.4000	+1.081%	1,225	+2.674%
2021-08-17	37.0000	37.0000	37.0000	37.0000	-2.220%	145	+3.784%
2021-08-13	37.8400	37.8400	37.8400	37.8400	-0.500%	750	+1.480%
2021-08-06	38.0300	38.0300	38.0300	38.0300	+0.742%	100	+0.973%
2021-07-29	37.7500	37.7500	37.7500	37.7500	+2.027%	150	+1.722%
2021-07-28	37.0000	37.0000	37.0000	37.0000	-3.014%	5,865	+3.784%
2021-07-09	38.1500	38.1500	38.1500	38.1500	+1.733%	126	+0.655%
2021-07-08	37.5000	37.5000	37.5000	37.5000	-2.850%	100	+2.400%
2021-06-29	38.6000	38.6000	38.6000	38.6000	-0.284%	100	-0.518%
2021-06-18	38.7100	38.7100	38.7100	38.7100	-0.026%	288	-0.801%
2021-06-17	38.7200	38.7200	38.7200	38.7200	-0.565%	104	-0.826%
2021-06-16	38.9400	38.9400	38.9400	38.9400	+0.387%	195	-1.387%
2021-05-28	38.7900	38.7900	38.7900	38.7900	+0.388%	133	-1.005%
2021-05-27	38.6400	38.6400	38.6400	38.6400	+2.006%	400	-0.621%
2021-05-14	37.8800	37.8800	37.8800	37.8800	+4.238%	134	+1.373%
2021-05-12	37.3000	37.3000	36.3400	36.3400	-5.610%	4,100	+5.669%
2021-05-07	38.7100	38.7100	38.5000	38.5000	+1.103%	1,448	-0.260%
2021-05-05	38.0800	38.0800	38.0800	38.0800	+0.263%	1,001	+0.840%
2021-05-04	37.9800	37.9800	37.9800	37.9800	-2.465%	100	+1.106%
2021-05-03	38.9400	38.9400	38.9400	38.9400	+2.312%	120	-1.387%
2021-04-30	38.0600	38.0600	38.0600	38.0600	-0.601%	300	+0.893%
2021-04-28	38.2900	38.2900	38.2900	38.2900	-1.821%	2,300	+0.287%
2021-04-27	39.0000	39.0000	39.0000	39.0000	+1.987%	200	-1.538%
2021-04-26	38.1400	38.2400	38.1400	38.2400	+1.567%	5,150	+0.418%
2021-04-23	37.8400	37.8400	37.6500	37.6500	+0.911%	1,006	+1.992%
2021-04-20	37.3100	37.3100	37.3100	37.3100	-0.080%	100	+2.921%
2021-04-19	37.3400	37.3400	37.3400	37.3400	-1.737%	406	+2.839%
2021-04-16	37.9100	38.0500	37.8200	38.0000	+1.577%	660	+1.053%
2021-04-13	37.4100	37.4100	37.4100	37.4100	-0.240%	100	+2.646%
2021-04-12	37.5000	37.5000	37.5000	37.5000	+0.294%	100	+2.400%
2021-04-08	37.3900	37.3900	37.3900	37.3900	-0.053%	100	+2.701%
2021-04-07	38.7400	38.7400	37.4100	37.4100	-1.553%	422	+2.646%
2021-04-06	38.0000	38.0000	38.0000	38.0000	+1.442%	798	+1.053%
2021-03-31	37.4600	37.4600	37.4600	37.4600	-0.505%	100	+2.509%
2021-03-29	38.2000	38.2000	37.6500	37.6500	+0.320%	443	+1.992%
2021-03-26	38.1000	38.1000	37.5300	37.5300	+6.893%	3,376	+2.318%
2021-03-25	35.1100	35.1100	35.1100	35.1100	-8.805%	100	+9.371%
2021-03-17	38.5000	38.5000	38.5000	38.5000	-0.671%	5,865	-0.260%
2021-03-16	38.7600	38.7600	38.7600	38.7600	-0.232%	100	-0.929%
2021-03-11	38.8500	38.8500	38.8500	38.8500	+2.076%	670	-1.158%
2021-03-09	37.8700	38.0600	37.8700	38.0600	+2.174%	430	+0.893%
2021-03-01	37.2500	37.2500	37.2500	37.2500	+3.128%	199	+3.087%
2021-02-26	36.1200	36.1200	36.1200	36.1200	+0.083%	5,038	+6.312%
2021-02-23	36.0900	36.0900	36.0900	36.0900	-3.010%	100	+6.401%
2021-02-22	37.2100	37.2100	37.2100	37.2100	+1.778%	291	+3.198%
2021-02-16	36.5600	36.5600	36.5600	36.5600	+0.110%	2,004	+5.033%
2021-02-11	36.5200	36.5200	36.5200	36.5200	-0.518%	1,000	+5.148%
2021-02-10	36.7100	36.7100	36.7100	36.7100	+1.102%	845	+4.604%
2021-02-09	36.3100	36.3100	36.3100	36.3100	+3.743%	605	+5.756%
2021-02-04	35.0000	35.0000	35.0000	35.0000	+3.245%	905	+9.714%
2021-02-01	34.6000	34.6000	33.9000	33.9000	-1.109%	300	+13.274%
2021-01-28	34.2800	34.2800	34.2800	34.2800	-1.579%	700	+12.019%
2021-01-26	34.8300	34.8300	34.8300	34.8300	-0.684%	1,837	+10.250%
2021-01-22	35.0700	35.0700	35.0700	35.0700	+1.476%	281	+9.495%
2021-01-19	34.5600	34.5600	34.5600	34.5600	+0.553%	180	+11.111%
2021-01-18	34.4000	34.4000	34.3700	34.3700	-1.434%	1,200	+11.725%
2021-01-14	34.8700	34.8700	34.8700	34.8700	+1.959%	2,953	+10.123%
2021-01-13	34.2000	34.2000	34.2000	34.2000	+15.326%	370	+12.281%
2020-12-01	29.6550	29.6550	29.6550	29.6550	+6.673%	100	+29.489%
2020-11-12	27.8000	27.8000	27.8000	27.8000	-0.430%	200	+38.129%
2020-11-11	27.9200	27.9200	27.9200	27.9200	+11.324%	1,395	+37.536%
2020-10-28	25.1700	25.1700	25.0800	25.0800	+0.160%	5,000	+53.110%
2020-09-17	25.0300	25.0400	25.0300	25.0400	-3.988%	200	+53.355%
2020-09-02	26.0800	26.0800	26.0800	26.0800	+0.773%	200	+47.239%
2020-08-24	25.8800	25.8800	25.8800	25.8800	+8.557%	100	+48.377%
2020-06-18	23.8400	23.8400	23.8400	23.8400	+3.652%	800	+61.074%
2020-06-12	23.0000	23.0000	23.0000	23.0000	+0.966%	100	+66.957%
2020-06-11	22.7800	22.7800	22.7800	22.7800	-12.046%	1,000	+68.569%
2020-06-09	25.9000	25.9000	25.9000	25.9000	-13.029%	100	+48.263%
2020-02-20	29.7800	29.7800	29.7800	29.7800	0.000%	2,000	+28.946%

.dark-mode .M49lqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M49lqg{ color: #333333; background-color: white; border: 2px solid #333333; }ZSML.FBMO S&P US SMALL CAP INDEX ETF HEDGED UTSstock TSE

ZSML.F
BMO S&P US SMALL CAP INDEX ETF HEDGED UTS
stock TSE