Dark

ZSML
BMO S&P US SMALL CAP INDEX ETF CAD UTS
stock TSE

Inactive

Aug 2, 2024

40.79CAD-3.112%(-1.31)1,904

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	40.9800	40.9800	40.4700	40.7900	-3.112%	1,904	0.000%
2024-08-01	43.4100	43.4100	42.0000	42.1000	-3.018%	3,074	-3.112%
2024-07-31	43.5900	43.6600	43.1100	43.4100	+0.603%	2,642	-6.035%
2024-07-30	43.1500	43.1500	43.1500	43.1500	+0.771%	319	-5.469%
2024-07-29	43.0000	43.0000	42.7100	42.8200	-0.627%	2,535	-4.741%
2024-07-26	42.8000	43.1000	42.8000	43.0900	+1.508%	3,257	-5.338%
2024-07-25	40.7800	42.5000	40.7800	42.4500	+1.799%	6,521	-3.910%
2024-07-24	43.0000	43.0000	41.7000	41.7000	-1.929%	3,519	-2.182%
2024-07-23	42.0200	42.5200	41.9000	42.5200	+1.262%	2,228	-4.069%
2024-07-22	40.7500	42.0000	40.7500	41.9900	+1.745%	1,418	-2.858%
2024-07-19	41.3500	41.4000	41.2700	41.2700	-0.769%	1,993	-1.163%
2024-07-18	42.3000	42.3000	41.5900	41.5900	-1.164%	10,250	-1.924%
2024-07-17	42.1200	42.6000	42.0800	42.0800	-0.308%	10,169	-3.066%
2024-07-16	41.8200	42.2100	41.3200	42.2100	+2.951%	10,092	-3.364%
2024-07-15	40.8900	41.0200	40.7300	41.0000	+1.990%	2,996	-0.512%
2024-07-12	40.0000	40.3900	40.0000	40.2000	+0.904%	2,463	+1.468%
2024-07-11	39.5500	39.8400	39.5500	39.8400	+3.696%	1,276	+2.385%
2024-07-10	38.3700	38.4200	38.3700	38.4200	+0.919%	706	+6.169%
2024-07-09	38.2500	38.2500	38.0700	38.0700	-0.834%	1,722	+7.145%
2024-07-08	38.5000	38.5000	38.3900	38.3900	+0.841%	1,275	+6.252%
2024-07-05	38.3500	38.3500	38.0700	38.0700	-1.322%	6,938	+7.145%
2024-07-04	38.4600	38.5800	38.4600	38.5800	+0.312%	2,607	+5.728%
2024-07-03	38.5100	38.5100	38.3600	38.4600	-0.208%	2,207	+6.058%
2024-07-02	38.6700	38.6700	38.4800	38.5400	+0.234%	7,000	+5.838%
2024-06-28	39.1800	39.1800	38.4500	38.4500	+0.681%	1,100	+6.086%
2024-06-27	38.2100	38.2100	38.1900	38.1900	-0.365%	238	+6.808%
2024-06-26	38.2100	38.3300	38.2100	38.3300	+0.393%	1,673	+6.418%
2024-06-25	38.2300	38.2300	38.1800	38.1800	-1.037%	5,903	+6.836%
2024-06-24	38.6300	38.6700	38.5800	38.5800	+0.652%	2,569	+5.728%
2024-06-21	38.2300	38.3300	38.2300	38.3300	+0.183%	5,800	+6.418%
2024-06-20	38.5200	38.5200	38.2600	38.2600	-0.881%	4,628	+6.613%
2024-06-19	38.5900	38.6800	38.5900	38.6000	+0.260%	2,900	+5.674%
2024-06-18	38.5600	38.5600	38.5000	38.5000	+0.182%	1,058	+5.948%
2024-06-17	38.4300	38.4300	38.4300	38.4300	+0.655%	1,001	+6.141%
2024-06-14	38.3500	38.3500	38.1800	38.1800	-2.602%	272	+6.836%
2024-06-12	39.3500	39.3500	39.2000	39.2000	+1.554%	865	+4.056%
2024-06-11	38.7000	38.7000	38.4500	38.6000	-0.361%	1,350	+5.674%
2024-06-10	38.6500	38.7700	38.6000	38.7400	-0.488%	1,679	+5.292%
2024-06-07	38.9300	38.9300	38.9300	38.9300	-1.243%	156	+4.778%
2024-06-06	38.9500	39.4200	38.9500	39.4200	+0.896%	863	+3.475%
2024-06-04	39.0700	39.0700	39.0700	39.0700	-0.762%	184	+4.402%
2024-06-03	39.3700	39.3700	39.3700	39.3700	+0.357%	112	+3.607%
2024-05-31	39.1800	39.2300	39.1600	39.2300	+0.025%	9,503	+3.977%
2024-05-30	39.2200	39.2200	39.2200	39.2200	+0.693%	104	+4.003%
2024-05-29	39.1300	39.1300	38.9500	38.9500	-2.576%	1,295	+4.724%
2024-05-28	39.9800	39.9800	39.9800	39.9800	+0.553%	1,300	+2.026%
2024-05-24	39.7600	39.7600	39.7600	39.7600	+0.658%	171	+2.591%
2024-05-22	39.7100	39.7100	39.5000	39.5000	-0.704%	391	+3.266%
2024-05-21	39.7800	39.7800	39.7800	39.7800	-0.151%	202	+2.539%
2024-05-16	39.8400	39.8400	39.8400	39.8400	-0.100%	200	+2.385%
2024-05-15	39.9000	39.9000	39.8800	39.8800	-0.025%	301	+2.282%
2024-05-14	39.8900	39.8900	39.8900	39.8900	-0.250%	263	+2.256%
2024-05-13	39.9900	39.9900	39.9900	39.9900	+1.241%	101	+2.001%
2024-05-10	39.4500	39.5000	39.4500	39.5000	-0.303%	12,055	+3.266%
2024-05-09	39.4800	39.6200	39.4800	39.6200	+0.228%	318	+2.953%
2024-05-07	39.5700	39.6100	39.5300	39.5300	+1.048%	920	+3.187%
2024-05-06	39.1000	39.1500	39.1000	39.1200	+1.663%	6,900	+4.269%
2024-05-02	38.4800	38.4800	38.4800	38.4800	+1.050%	181	+6.003%
2024-05-01	38.0700	38.0800	38.0700	38.0800	-1.091%	1,500	+7.117%
2024-04-29	38.5000	38.5000	38.4900	38.5000	+1.583%	2,006	+5.948%
2024-04-23	37.9000	37.9000	37.9000	37.9000	+1.040%	102	+7.625%
2024-04-19	37.5100	37.5100	37.5100	37.5100	-0.636%	112	+8.744%
2024-04-16	37.2500	37.7500	37.2500	37.7500	0.000%	674	+8.053%
2024-04-15	38.0000	38.0000	37.7500	37.7500	-1.821%	319	+8.053%
2024-04-11	38.7900	38.7900	38.4500	38.4500	+0.523%	202	+6.086%
2024-04-10	38.3700	38.4100	38.2500	38.2500	-1.948%	1,069	+6.641%
2024-04-08	38.3700	39.0100	38.3700	39.0100	+1.193%	276	+4.563%
2024-04-04	39.7100	39.7100	38.5500	38.5500	-0.465%	289	+5.811%
2024-04-03	38.7700	38.7700	38.7300	38.7300	+0.441%	305	+5.319%
2024-04-02	38.6100	38.6100	38.4800	38.5600	-0.516%	953	+5.783%
2024-03-26	38.8800	38.8800	38.7600	38.7600	-0.232%	446	+5.237%
2024-03-25	38.6200	38.8500	38.6200	38.8500	-0.385%	355	+4.994%
2024-03-22	39.3700	39.3800	39.0000	39.0000	-0.738%	4,209	+4.590%
2024-03-21	38.9900	39.2900	38.9900	39.2900	+1.551%	2,852	+3.818%
2024-03-20	38.6900	38.6900	38.6900	38.6900	+1.097%	185	+5.428%
2024-03-19	38.1000	38.2700	38.1000	38.2700	+0.658%	350	+6.585%
2024-03-15	38.0000	38.0600	37.9500	38.0200	+0.396%	7,402	+7.286%
2024-03-14	38.4900	38.4900	37.7200	37.8700	-1.123%	2,705	+7.711%
2024-03-13	38.9900	38.9900	38.3000	38.3000	0.000%	503	+6.501%
2024-03-12	38.2900	38.3000	38.2900	38.3000	-0.130%	205	+6.501%
2024-03-11	38.3200	38.4200	38.3200	38.3500	-0.026%	462	+6.362%
2024-03-06	38.4400	38.4700	38.3600	38.3600	-0.879%	1,400	+6.335%
2024-03-04	38.7800	38.7800	38.7000	38.7000	+2.138%	1,600	+5.401%
2024-02-29	37.8800	37.8900	37.8800	37.8900	-1.431%	200	+7.654%
2024-02-28	38.4000	38.4400	38.4000	38.4400	+0.628%	200	+6.113%
2024-02-26	37.5300	38.2000	37.5300	38.2000	+0.526%	748	+6.780%
2024-02-23	38.0000	38.0000	38.0000	38.0000	+0.105%	2,679	+7.342%
2024-02-22	38.0000	38.0000	37.9600	37.9600	+0.344%	1,918	+7.455%
2024-02-21	37.8300	37.8300	37.8300	37.8300	-0.657%	501	+7.824%
2024-02-20	38.4500	38.4500	38.0700	38.0800	-0.079%	802	+7.117%
2024-02-14	38.1900	38.1900	37.8000	38.1100	+2.199%	803	+7.032%
2024-02-13	38.2300	38.2300	37.1700	37.2900	-3.017%	1,875	+9.386%
2024-02-12	38.1800	38.4500	38.1800	38.4500	+4.144%	437	+6.086%
2024-02-07	36.9200	36.9200	36.9200	36.9200	-0.081%	106	+10.482%
2024-02-06	36.9500	36.9500	36.9500	36.9500	+0.380%	325	+10.392%
2024-02-05	36.8100	36.8100	36.8100	36.8100	-1.761%	665	+10.812%
2024-02-02	37.3400	37.4700	37.3100	37.4700	+0.456%	1,496	+8.860%
2024-02-01	37.5900	37.5900	37.0000	37.3000	-0.187%	3,191	+9.357%
2024-01-31	38.0000	38.0000	37.3700	37.3700	-1.813%	1,194	+9.152%
2024-01-29	37.8000	38.0600	37.7600	38.0600	+0.714%	1,617	+7.173%
2024-01-26	37.8000	37.8000	37.7900	37.7900	+0.106%	805	+7.939%
2024-01-25	37.6700	37.7800	37.6500	37.7500	+0.266%	1,133	+8.053%
2024-01-24	37.8000	37.8000	37.6500	37.6500	+1.592%	2,354	+8.340%
2024-01-19	36.8200	37.0600	36.8200	37.0600	+1.368%	743	+10.065%
2024-01-17	36.6600	36.6600	36.5200	36.5600	-1.243%	630	+11.570%
2024-01-12	37.0700	37.0700	37.0200	37.0200	0.000%	220	+10.184%
2024-01-10	37.0800	37.0800	37.0200	37.0200	-0.617%	400	+10.184%
2024-01-09	37.2700	37.2700	37.2500	37.2500	-0.268%	353	+9.503%
2024-01-08	37.3500	37.3500	37.3500	37.3500	+0.973%	160	+9.210%
2024-01-05	37.0000	37.0000	36.9900	36.9900	-0.162%	331	+10.273%
2024-01-04	37.1200	37.1200	37.0500	37.0500	-0.162%	301	+10.094%
2024-01-03	37.6100	37.6100	37.0700	37.1100	-2.316%	1,172	+9.916%
2024-01-02	37.5600	38.2900	37.5600	37.9900	-1.325%	1,938	+7.370%
2023-12-27	38.4000	38.5000	38.4000	38.5000	+1.076%	1,859	+5.948%
2023-12-21	38.0600	38.0900	38.0600	38.0900	+3.002%	294	+7.088%
2023-12-13	36.0200	36.9800	36.0200	36.9800	+1.566%	6,193	+10.303%
2023-12-12	36.4900	36.4900	36.4100	36.4100	+1.027%	372	+12.030%
2023-12-07	36.0400	36.0400	36.0400	36.0400	+3.474%	100	+13.180%
2023-12-05	34.8300	34.8300	34.8300	34.8300	+0.548%	1,500	+17.112%
2023-11-29	35.0100	35.0100	34.6400	34.6400	+0.435%	200	+17.754%
2023-11-28	34.5100	34.5100	34.4900	34.4900	-1.850%	309	+18.266%
2023-11-22	35.3500	35.3500	35.0200	35.1400	-0.085%	1,120	+16.079%
2023-11-20	35.1700	35.1700	35.1700	35.1700	+4.735%	199	+15.980%
2023-11-13	33.5800	33.5800	33.5800	33.5800	+0.060%	208	+21.471%
2023-11-10	33.5600	33.5600	33.5600	33.5600	+3.484%	173	+21.544%
2023-10-30	32.4300	32.4300	32.4300	32.4300	+4.951%	100	+25.779%
2023-10-27	30.9000	30.9000	30.9000	30.9000	-4.865%	5,500	+32.006%
2023-10-26	32.5800	32.5800	32.4800	32.4800	-0.092%	5,809	+25.585%
2023-10-23	32.5100	32.5100	32.5100	32.5100	-1.515%	166	+25.469%
2023-10-16	33.0100	33.0100	33.0100	33.0100	+1.444%	167	+23.569%
2023-10-12	32.5400	32.5400	32.5400	32.5400	-3.241%	1,500	+25.353%
2023-10-11	33.6300	33.6300	33.6300	33.6300	+0.840%	732	+21.291%
2023-10-03	33.3500	33.3500	33.3500	33.3500	-2.285%	100	+22.309%
2023-09-13	34.2600	34.2600	34.1300	34.1300	-4.798%	500	+19.514%
2023-09-05	36.3900	36.3900	35.8500	35.8500	-1.185%	869	+13.780%
2023-08-14	36.2800	36.2800	36.2800	36.2800	-1.919%	100	+12.431%
2023-08-01	36.9900	36.9900	36.9900	36.9900	+0.680%	112	+10.273%
2023-07-31	36.7300	36.7400	36.7300	36.7400	+1.184%	426	+11.023%
2023-07-25	36.3100	36.3100	36.3100	36.3100	+1.086%	2,783	+12.338%
2023-07-17	35.7200	35.9200	35.7200	35.9200	+0.899%	300	+13.558%
2023-07-14	35.3900	35.6000	35.3900	35.6000	+1.802%	1,571	+14.579%
2023-07-05	34.9700	34.9700	34.9700	34.9700	-0.935%	100	+16.643%
2023-06-30	35.2900	35.3000	35.2900	35.3000	+0.828%	3,400	+15.552%
2023-06-29	34.8600	35.0100	34.8600	35.0100	+1.508%	2,200	+16.510%
2023-06-28	34.4800	34.5000	34.4800	34.4900	-0.605%	32,220	+18.266%
2023-06-20	34.7100	34.7100	34.7000	34.7000	-0.772%	365	+17.550%
2023-06-14	34.9800	34.9800	34.9700	34.9700	-0.766%	512	+16.643%
2023-06-07	35.2400	35.2400	35.2400	35.2400	+3.495%	1,500	+15.749%
2023-05-26	34.0500	34.0500	34.0500	34.0500	+0.769%	171	+19.794%
2023-05-24	33.7900	33.7900	33.7900	33.7900	+0.715%	145	+20.716%
2023-05-17	33.4600	33.5500	33.4600	33.5500	+2.100%	311	+21.580%
2023-05-16	32.8600	32.8600	32.8600	32.8600	-1.705%	102	+24.133%
2023-05-02	33.7500	33.7500	33.4300	33.4300	-2.194%	1,429	+22.016%
2023-05-01	34.0200	34.1800	34.0200	34.1800	-0.726%	816	+19.339%
2023-04-28	34.4300	34.4300	34.4300	34.4300	+0.909%	100	+18.472%
2023-04-17	34.4000	34.4000	34.1000	34.1200	0.000%	771	+19.549%
2023-04-13	34.1200	34.1200	34.1200	34.1200	+1.487%	304	+19.549%
2023-04-05	33.6200	33.6200	33.6200	33.6200	-0.562%	934	+21.327%
2023-04-04	34.4000	34.4000	33.8100	33.8100	-1.515%	565	+20.645%
2023-03-27	34.3300	34.3300	34.3300	34.3300	-2.054%	100	+18.817%
2023-03-21	35.0500	35.0500	35.0500	35.0500	+0.834%	1,000	+16.377%
2023-03-14	34.7600	34.7600	34.7600	34.7600	+1.194%	100	+17.348%
2023-03-13	34.3400	34.7200	34.3400	34.3500	-2.664%	2,476	+18.748%
2023-03-10	35.2900	35.2900	35.2900	35.2900	-4.129%	106	+15.585%
2023-03-06	37.3000	37.3000	36.8100	36.8100	-1.261%	846	+10.812%
2023-03-02	37.1000	37.2800	37.1000	37.2800	-0.534%	488	+9.415%
2023-02-21	37.4800	37.4800	37.4800	37.4800	-0.742%	126	+8.831%
2023-02-16	37.7700	37.7700	37.7600	37.7600	+4.860%	267	+8.024%
2023-01-26	36.0100	36.0100	36.0100	36.0100	+0.111%	209	+13.274%
2023-01-25	35.9700	35.9700	35.9700	35.9700	-0.028%	132	+13.400%
2023-01-24	35.9800	35.9800	35.9800	35.9800	+0.111%	100	+13.369%
2023-01-18	35.9400	35.9400	35.9400	35.9400	+0.785%	541	+13.495%
2023-01-16	35.6600	35.6600	35.6600	35.6600	+2.619%	1,000	+14.386%
2023-01-10	34.7500	34.7500	34.7500	34.7500	+0.434%	504	+17.381%
2023-01-09	34.6000	34.6000	34.6000	34.6000	-0.374%	860	+17.890%
2023-01-06	34.7300	34.7300	34.7300	34.7300	+1.106%	1,200	+17.449%
2023-01-05	34.3500	34.3500	34.3500	34.3500	-0.203%	814	+18.748%
2022-12-29	34.4200	34.4200	34.4200	34.4200	+1.925%	103	+18.507%
2022-12-28	33.8100	33.8100	33.7700	33.7700	-2.229%	1,867	+20.788%
2022-12-22	34.3500	34.5400	34.3500	34.5400	+3.012%	490	+18.095%
2022-12-16	33.5300	33.5300	33.5300	33.5300	-5.762%	2,000	+21.652%
2022-12-14	35.6200	35.6200	35.5800	35.5800	-0.112%	768	+14.643%
2022-12-07	35.6200	35.6200	35.6200	35.6200	-2.837%	108	+14.514%
2022-12-01	36.5700	36.6600	36.5700	36.6600	+0.438%	986	+11.266%
2022-11-30	35.8200	36.5000	35.8200	36.5000	+2.069%	302	+11.753%
2022-11-21	35.7600	35.7600	35.7600	35.7600	+1.476%	205	+14.066%
2022-11-17	34.9900	35.2400	34.9900	35.2400	-0.704%	204	+15.749%
2022-11-16	35.4800	35.6300	35.4800	35.4900	-0.977%	600	+14.934%
2022-10-31	35.8400	35.8400	35.8400	35.8400	+3.018%	1,550	+13.811%
2022-10-27	35.1200	35.1200	34.7900	34.7900	-0.600%	1,400	+17.246%
2022-10-26	35.0000	35.0000	35.0000	35.0000	+2.071%	157	+16.543%
2022-10-18	34.2900	34.2900	34.2900	34.2900	+2.542%	435	+18.956%
2022-10-04	33.4400	33.4400	33.4400	33.4400	+2.107%	655	+21.980%
2022-09-30	32.7500	32.7500	32.7500	32.7500	+0.399%	100	+24.550%
2022-09-27	32.6200	32.6200	32.6200	32.6200	+1.210%	250	+25.046%
2022-09-23	32.2500	32.2500	32.2300	32.2300	-4.220%	1,016	+26.559%
2022-09-19	33.6500	33.6500	33.6500	33.6500	-1.522%	101	+21.218%
2022-09-09	34.1700	34.1700	34.1700	34.1700	+3.420%	192	+19.374%
2022-09-06	33.0400	33.0400	33.0400	33.0400	-3.392%	100	+23.456%
2022-08-31	34.2000	34.2000	34.2000	34.2000	-1.893%	173	+19.269%
2022-07-29	34.8400	34.8600	34.8400	34.8600	+4.060%	204	+17.011%
2022-07-21	33.5000	33.5000	33.5000	33.5000	+3.844%	100	+21.761%
2022-07-12	32.2600	32.2600	32.2600	32.2600	-0.738%	131	+26.441%
2022-07-08	32.5000	32.5000	32.5000	32.5000	+1.849%	101	+25.508%
2022-06-29	31.9100	31.9100	31.9100	31.9100	-1.360%	107	+27.828%
2022-06-28	32.9100	32.9100	32.3500	32.3500	+2.276%	250	+26.090%
2022-06-23	31.6300	31.6300	31.6300	31.6300	-0.032%	174	+28.960%
2022-06-22	31.6400	31.6400	31.6400	31.6400	+0.253%	1,775	+28.919%
2022-06-20	31.5600	31.5700	31.5600	31.5600	-1.774%	4,801	+29.246%
2022-06-14	32.1000	32.1300	32.1000	32.1300	-11.536%	342	+26.953%
2022-06-03	36.3200	36.3200	36.3200	36.3200	+5.612%	510	+12.307%
2022-06-01	34.3900	34.3900	34.3900	34.3900	+2.351%	209	+18.610%
2022-05-25	33.6000	33.6000	33.6000	33.6000	+2.252%	100	+21.399%
2022-05-24	32.5300	32.8600	32.5300	32.8600	+0.705%	2,350	+24.133%
2022-05-20	32.6300	32.6300	32.6300	32.6300	-2.159%	205	+25.008%
2022-05-18	33.8000	33.9500	33.3500	33.3500	-0.921%	2,031	+22.309%
2022-05-16	33.6300	33.6600	33.6300	33.6600	+0.598%	566	+21.182%
2022-05-10	33.4600	33.4600	33.4600	33.4600	-2.704%	1,464	+21.907%
2022-05-06	34.3900	34.3900	34.3900	34.3900	-0.722%	206	+18.610%
2022-05-05	34.6400	34.6400	34.6400	34.6400	-1.029%	504	+17.754%
2022-04-28	34.3300	35.0000	34.3300	35.0000	+1.302%	300	+16.543%
2022-04-27	34.5500	34.5500	34.5500	34.5500	-2.208%	139	+18.061%
2022-04-22	35.2400	35.3300	35.2400	35.3300	-1.009%	1,020	+15.454%
2022-04-21	35.7100	35.7100	35.6500	35.6900	-1.245%	2,305	+14.290%
2022-04-20	36.1300	36.1400	36.1300	36.1400	+2.235%	3,210	+12.867%
2022-04-18	35.3600	35.3600	35.3500	35.3500	-0.758%	408	+15.389%
2022-04-14	35.7800	35.7800	35.6200	35.6200	+0.310%	241	+14.514%
2022-04-13	35.5100	35.5100	35.5100	35.5100	+0.652%	1,644	+14.869%
2022-04-12	35.5500	35.5500	35.2800	35.2800	+0.227%	535	+15.618%
2022-04-11	34.4000	35.2000	34.4000	35.2000	+0.485%	1,500	+15.881%
2022-04-07	35.0300	35.0300	35.0300	35.0300	-0.426%	1,064	+16.443%
2022-04-06	35.2100	35.2100	35.1800	35.1800	-3.059%	2,915	+15.947%
2022-04-04	36.2600	36.2900	36.2600	36.2900	-0.439%	466	+12.400%
2022-03-31	36.4500	36.4500	36.4500	36.4500	-1.326%	100	+11.907%
2022-03-30	36.9400	36.9400	36.9400	36.9400	+1.344%	488	+10.422%
2022-03-28	36.4700	36.5100	36.4500	36.4500	-0.055%	300	+11.907%
2022-03-25	36.4700	36.4700	36.4700	36.4700	+0.662%	265	+11.845%
2022-03-24	36.2300	36.2300	36.2300	36.2300	-5.945%	586	+12.586%
2022-03-23	38.5200	38.5200	38.5200	38.5200	+4.362%	4,210	+5.893%
2022-03-22	36.9000	36.9100	36.9000	36.9100	+0.545%	1,459	+10.512%
2022-03-21	36.7100	36.7100	36.7100	36.7100	+0.218%	343	+11.114%
2022-03-16	36.6300	36.6300	36.6300	36.6300	+2.634%	100	+11.357%
2022-03-14	35.6700	35.6900	35.6700	35.6900	-1.897%	218	+14.290%
2022-03-10	36.3800	36.3800	36.3800	36.3800	-1.007%	209	+12.122%
2022-03-09	36.7500	36.7500	36.7500	36.7500	+0.465%	180	+10.993%
2022-03-08	36.5800	36.5800	36.5800	36.5800	+1.894%	231	+11.509%
2022-03-07	35.9000	35.9000	35.9000	35.9000	-1.725%	107	+13.621%
2022-03-03	36.5300	36.5300	36.5300	36.5300	+1.191%	120	+11.662%
2022-03-01	36.1500	36.1500	36.1000	36.1000	-1.231%	229	+12.992%
2022-02-28	36.5500	36.5500	36.5500	36.5500	+1.359%	102	+11.601%
2022-02-24	34.5600	36.0600	34.5600	36.0600	+2.037%	1,824	+13.117%
2022-02-23	35.3400	35.3400	35.3400	35.3400	-1.806%	750	+15.422%
2022-02-22	35.9900	35.9900	35.9900	35.9900	-0.963%	657	+13.337%
2022-02-18	36.2600	36.4200	36.2600	36.3400	+0.083%	483	+12.245%
2022-02-17	36.5400	36.5400	36.3100	36.3100	-1.865%	8,487	+12.338%
2022-02-16	37.0100	37.0100	37.0000	37.0000	0.000%	464	+10.243%
2022-02-15	36.9200	37.0000	36.9200	37.0000	0.000%	6,102	+10.243%
2022-02-10	37.0000	37.0000	37.0000	37.0000	+3.323%	301	+10.243%
2022-02-03	35.8100	35.8100	35.8100	35.8100	-1.621%	183	+13.907%
2022-02-01	36.4000	36.4000	36.4000	36.4000	+0.497%	352	+12.060%
2022-01-31	36.2200	36.2200	36.2200	36.2200	+3.250%	900	+12.617%
2022-01-27	35.5300	36.1700	34.8600	35.0800	-0.764%	4,030	+16.277%
2022-01-24	35.0600	35.3500	35.0000	35.3500	-0.702%	4,015	+15.389%
2022-01-21	35.7700	35.7700	35.6000	35.6000	-2.732%	2,141	+14.579%
2022-01-19	36.6000	36.6000	36.6000	36.6000	-2.139%	138	+11.448%
2022-01-18	37.5600	37.7100	37.4000	37.4000	-1.889%	8,077	+9.064%
2022-01-13	38.1000	38.1200	38.1000	38.1200	+0.395%	3,400	+7.004%
2022-01-12	37.9900	37.9900	37.9700	37.9700	-0.654%	1,132	+7.427%
2022-01-11	38.2000	38.2200	38.2000	38.2200	-2.649%	2,202	+6.724%
2022-01-06	39.2600	39.2600	39.2600	39.2600	-1.752%	100	+3.897%
2022-01-05	39.9600	39.9600	39.9600	39.9600	+1.165%	588	+2.077%
2021-12-29	39.5200	39.5200	39.5000	39.5000	+1.988%	590	+3.266%
2021-12-22	38.7300	38.7300	38.7300	38.7300	+1.921%	176	+5.319%
2021-12-14	38.0000	38.0000	38.0000	38.0000	-0.498%	527	+7.342%
2021-12-13	38.4100	38.4100	38.1900	38.1900	-0.831%	405	+6.808%
2021-12-06	38.5100	38.5100	38.5100	38.5100	-4.725%	113	+5.921%
2021-11-29	40.4200	40.4200	40.4200	40.4200	+4.095%	170	+0.915%
2021-11-26	38.5400	38.8300	38.4100	38.8300	-5.293%	1,201	+5.048%
2021-11-22	41.0000	41.0000	41.0000	41.0000	+3.824%	254	-0.512%
2021-11-19	39.4800	39.4900	39.4800	39.4900	-6.133%	784	+3.292%
2021-11-17	42.0700	42.0700	42.0700	42.0700	+5.149%	570	-3.043%
2021-11-16	40.0100	40.0100	40.0100	40.0100	+0.402%	437	+1.950%
2021-11-15	39.8500	39.8500	39.8500	39.8500	-0.871%	1,332	+2.359%
2021-11-12	40.2000	40.2000	40.2000	40.2000	-0.248%	378	+1.468%
2021-11-11	40.3000	40.3000	40.3000	40.3000	+0.750%	250	+1.216%
2021-11-09	40.0000	40.0000	40.0000	40.0000	-0.990%	201	+1.975%
2021-11-08	40.4000	40.4000	40.4000	40.4000	-5.386%	290	+0.965%
2021-11-05	42.7000	42.7000	42.7000	42.7000	+9.040%	6,755	-4.473%
2021-11-04	39.1600	39.1600	39.1600	39.1600	-0.102%	233	+4.162%
2021-11-03	38.1500	39.2000	38.1500	39.2000	-4.739%	6,541	+4.056%
2021-11-02	41.1500	41.1500	41.1500	41.1500	+2.593%	2,700	-0.875%
2021-10-28	40.1100	40.1100	40.1100	40.1100	+8.699%	6,150	+1.695%
2021-10-27	37.4900	37.4900	36.9000	36.9000	-2.252%	670	+10.542%
2021-10-25	37.7500	37.7500	37.7500	37.7500	+0.694%	227	+8.053%
2021-10-22	37.4900	37.4900	37.4900	37.4900	+0.134%	233	+8.802%
2021-10-21	37.2200	37.4400	37.2200	37.4400	+0.862%	400	+8.948%
2021-10-19	37.1200	37.1200	37.1200	37.1200	-0.161%	773	+9.887%
2021-10-15	37.1800	37.1800	37.1800	37.1800	-1.301%	335	+9.710%
2021-10-12	37.6700	37.6700	37.6700	37.6700	-0.027%	326	+8.282%
2021-10-07	37.8200	37.8200	37.6800	37.6800	+1.427%	206	+8.254%
2021-10-06	37.1500	37.1500	37.1500	37.1500	-0.615%	226	+9.798%
2021-10-04	37.3400	37.3800	37.2400	37.3800	-1.137%	328	+9.123%
2021-10-01	37.4900	37.8100	37.4900	37.8100	+2.024%	354	+7.882%
2021-09-30	37.4900	37.4900	37.0600	37.0600	-2.525%	500	+10.065%
2021-09-29	38.0200	38.0200	38.0200	38.0200	-0.315%	100	+7.286%
2021-09-27	37.9500	38.1400	37.9500	38.1400	+2.170%	310	+6.948%
2021-09-23	37.3400	37.3400	37.3300	37.3300	+2.274%	5,207	+9.269%
2021-09-20	36.5000	36.5000	36.5000	36.5000	-1.670%	1,205	+11.753%
2021-09-13	37.1000	37.1400	37.1000	37.1200	-1.092%	600	+9.887%
2021-09-09	37.5300	37.5300	37.5300	37.5300	+0.080%	210	+8.686%
2021-09-08	37.6500	37.6500	37.5000	37.5000	-0.872%	206	+8.773%
2021-09-07	38.1300	38.1300	37.8300	37.8300	+0.531%	541	+7.824%
2021-09-03	37.6000	37.6300	37.6000	37.6300	+0.027%	340	+8.398%
2021-08-25	37.6200	37.6200	37.6200	37.6200	+0.993%	515	+8.426%
2021-08-20	37.2500	37.2500	37.2500	37.2500	+1.168%	339	+9.503%
2021-08-17	36.8200	36.8200	36.8200	36.8200	-0.888%	100	+10.782%
2021-08-13	37.1500	37.1500	37.1500	37.1500	-0.642%	340	+9.798%
2021-08-12	37.3900	37.3900	37.3900	37.3900	+0.268%	100	+9.093%
2021-08-06	37.2900	37.2900	37.2900	37.2900	+1.580%	154	+9.386%
2021-08-05	36.7100	36.7100	36.7100	36.7100	+0.741%	303	+11.114%
2021-08-04	36.5000	36.5000	36.4400	36.4400	-1.380%	1,207	+11.937%
2021-08-03	36.9500	36.9500	36.9500	36.9500	+0.081%	5,456	+10.392%
2021-07-29	36.9200	36.9200	36.9200	36.9200	+2.074%	100	+10.482%
2021-07-27	36.1700	36.1700	36.1700	36.1700	-7.233%	133	+12.773%
2021-07-21	38.9900	38.9900	38.9900	38.9900	+7.263%	100	+4.617%
2021-07-15	36.3800	36.3800	36.3500	36.3500	-1.624%	1,600	+12.215%
2021-07-13	36.9500	36.9500	36.9500	36.9500	-0.404%	801	+10.392%
2021-07-09	37.1000	37.1000	37.1000	37.1000	+0.352%	100	+9.946%
2021-07-06	37.1100	37.1100	36.7200	36.9700	-0.538%	321	+10.333%
2021-07-05	37.3000	37.3000	37.1100	37.1700	-1.406%	720	+9.739%
2021-06-25	38.0200	38.0200	37.7000	37.7000	-3.309%	1,528	+8.196%
2021-06-18	38.9900	38.9900	38.9900	38.9900	-4.272%	100	+4.617%
2021-06-11	40.7300	40.7300	40.7300	40.7300	+0.892%	100	+0.147%
2021-06-04	40.7300	40.7300	40.3700	40.3700	+2.099%	1,100	+1.040%
2021-05-26	39.5400	39.5400	39.5400	39.5400	+2.171%	256	+3.161%
2021-05-13	38.7000	38.7000	38.7000	38.7000	-2.568%	100	+5.401%
2021-05-10	39.7200	39.7200	39.7200	39.7200	-0.675%	200	+2.694%
2021-04-29	39.9000	39.9900	39.9000	39.9900	+8.227%	489	+2.001%
2021-04-26	37.1100	37.1100	36.9500	36.9500	-5.884%	767	+10.392%
2021-04-22	39.2600	39.2600	39.2600	39.2600	-0.608%	100	+3.897%
2021-04-19	39.5000	39.5000	39.5000	39.5000	+1.282%	130	+3.266%
2021-04-15	39.0000	39.0000	39.0000	39.0000	+8.363%	774	+4.590%
2021-03-29	36.1800	36.1800	35.9900	35.9900	-7.552%	233	+13.337%
2021-03-26	38.9300	38.9300	38.9300	38.9300	+9.415%	4,000	+4.778%
2021-01-18	35.5800	35.5800	35.5800	35.5800	+1.512%	1,000	+14.643%
2021-01-13	35.0500	35.0500	35.0500	35.0500	-1.156%	170	+16.377%
2021-01-12	35.4600	35.4600	35.4600	35.4600	+7.716%	170	+15.031%
2020-12-24	32.9200	32.9200	32.9200	32.9200	+0.030%	500	+23.906%
2020-12-21	32.9100	32.9100	32.9100	32.9100	0.000%	102	+23.944%
2020-12-18	32.9100	32.9100	32.9100	32.9100	+10.067%	100	+23.944%
2020-11-20	29.9000	29.9000	29.9000	29.9000	-0.100%	200	+36.421%
2020-11-18	29.9300	29.9300	29.9300	29.9300	+3.779%	100	+36.285%
2020-11-09	28.8400	28.8400	28.8400	28.8400	+7.853%	200	+41.436%
2020-11-04	26.7800	26.7800	26.7400	26.7400	-0.298%	440	+52.543%
2020-11-03	26.8200	26.8200	26.8200	26.8200	+18.150%	100	+52.088%
2020-05-20	22.7000	22.7000	22.7000	22.7000	+10.034%	100	+79.692%
2020-05-13	20.6300	20.6300	20.6300	20.6300	-4.402%	2,087	+97.722%
2020-05-01	21.5800	21.5800	21.5800	21.5800	+2.958%	500	+89.018%
2020-04-24	20.9500	20.9600	20.9500	20.9600	+11.906%	6,000	+94.609%
2020-03-19	18.7300	18.7300	18.7300	18.7300	-3.054%	7,600	+117.779%
2020-03-18	20.0000	20.0000	19.3200	19.3200	-9.677%	1,840	+111.128%
2020-03-13	21.3900	21.3900	21.3900	21.3900	0.000%	255	+90.697%

.dark-mode .VW0k9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VW0k9K{ color: #333333; background-color: white; border: 2px solid #333333; }ZSMLBMO S&P US SMALL CAP INDEX ETF CAD UTSstock TSE

ZSML
BMO S&P US SMALL CAP INDEX ETF CAD UTS
stock TSE