Dark

ZVC
BMO MSCI CANADA VALUE INDEX
stock TSE

Inactive

Aug 2, 2024

27.17CAD-3.137%(-0.88)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	27.1700	27.1700	27.1700	27.1700	-3.137%	153	0.000%
2024-08-01	28.5100	28.6200	27.9900	28.0500	-1.923%	1,513	-3.137%
2024-07-31	28.6000	28.6000	28.6000	28.6000	+1.490%	280	-5.000%
2024-07-30	28.1800	28.1800	28.1800	28.1800	-0.283%	165	-3.584%
2024-07-29	28.2600	28.2600	28.2600	28.2600	+0.284%	408	-3.857%
2024-07-26	28.0700	28.1800	28.0400	28.1800	+0.859%	500	-3.584%
2024-07-25	27.8300	28.0300	27.8300	27.9400	+0.251%	499	-2.756%
2024-07-24	27.9300	27.9300	27.8700	27.8700	-0.889%	650	-2.512%
2024-07-23	28.1200	28.1200	28.1200	28.1200	-0.142%	106	-3.378%
2024-07-22	28.0600	28.1600	28.0600	28.1600	+0.500%	200	-3.516%
2024-07-19	28.0000	28.0200	27.9800	28.0200	-0.143%	926	-3.034%
2024-07-18	28.2300	28.2300	28.0000	28.0600	-0.883%	3,164	-3.172%
2024-07-17	28.2400	28.3100	28.2400	28.3100	+0.035%	200	-4.027%
2024-07-16	28.1500	28.3200	28.1500	28.3000	+0.461%	1,602	-3.993%
2024-07-15	28.1100	28.1800	28.1100	28.1700	+0.285%	537	-3.550%
2024-07-12	28.1000	28.1300	28.0900	28.0900	+0.934%	1,270	-3.275%
2024-07-11	27.7600	27.8300	27.7600	27.8300	+0.906%	300	-2.372%
2024-07-10	27.4200	27.5800	27.4200	27.5800	+1.100%	1,100	-1.487%
2024-07-09	27.2900	27.3600	27.2800	27.2800	-0.183%	516	-0.403%
2024-07-08	27.3300	27.3300	27.3300	27.3300	-0.328%	415	-0.585%
2024-07-05	27.4200	27.4200	27.4200	27.4200	-0.939%	443	-0.912%
2024-07-04	27.6800	27.6800	27.6800	27.6800	+0.838%	1,223	-1.842%
2024-07-03	27.4500	27.4500	27.4500	27.4500	+0.771%	140	-1.020%
2024-07-02	27.2400	27.2400	27.2400	27.2400	-0.073%	420	-0.257%
2024-06-28	27.3200	27.4000	27.1600	27.2600	+0.037%	754	-0.330%
2024-06-27	27.1600	27.2500	27.1600	27.2500	-0.183%	8,000	-0.294%
2024-06-26	27.3000	27.3000	27.3000	27.3000	-0.146%	100	-0.476%
2024-06-25	27.2500	27.3400	27.2500	27.3400	+0.037%	500	-0.622%
2024-06-24	26.9800	27.3300	26.9800	27.3300	+1.636%	825	-0.585%
2024-06-21	26.9600	26.9600	26.8900	26.8900	-0.334%	900	+1.041%
2024-06-20	27.0500	27.0500	26.9700	26.9800	-0.074%	1,360	+0.704%
2024-06-19	27.0000	27.0000	27.0000	27.0000	+0.223%	240	+0.630%
2024-06-18	26.9300	27.0800	26.9200	26.9400	+0.111%	2,871	+0.854%
2024-06-17	26.8600	26.9100	26.7800	26.9100	+0.336%	1,227	+0.966%
2024-06-14	26.7400	26.8200	26.7400	26.8200	-0.667%	2,062	+1.305%
2024-06-13	27.3000	27.3000	27.0000	27.0000	-2.067%	255	+0.630%
2024-06-12	27.5700	27.5700	27.5700	27.5700	+0.584%	2,849	-1.451%
2024-06-11	27.5400	27.5400	27.3900	27.4100	-0.796%	4,868	-0.876%
2024-06-10	27.5400	27.6500	27.5400	27.6300	-0.181%	782	-1.665%
2024-06-07	27.7700	27.7700	27.6800	27.6800	-0.216%	210	-1.842%
2024-06-06	27.6600	27.7700	27.6600	27.7400	+0.434%	1,733	-2.055%
2024-06-05	27.5800	27.6700	27.5800	27.6200	+0.729%	2,900	-1.629%
2024-06-04	27.6100	27.6100	27.4200	27.4200	-1.118%	202	-0.912%
2024-06-03	28.0800	28.0800	27.6600	27.7300	-0.180%	1,841	-2.019%
2024-05-31	27.7900	27.7900	27.7300	27.7800	-0.072%	787	-2.196%
2024-05-30	27.8000	27.8200	27.8000	27.8000	+0.434%	350	-2.266%
2024-05-29	28.0400	28.0400	27.6800	27.6800	-2.018%	4,735	-1.842%
2024-05-28	28.2700	28.2700	28.2500	28.2500	-0.282%	450	-3.823%
2024-05-24	28.3200	28.3800	28.3200	28.3300	+0.461%	1,720	-4.095%
2024-05-23	28.2000	28.2000	28.2000	28.2000	-0.564%	100	-3.652%
2024-05-22	28.4000	28.4000	28.3600	28.3600	-0.770%	455	-4.196%
2024-05-21	28.6200	28.6200	28.5400	28.5800	+0.246%	1,208	-4.934%
2024-05-17	28.4900	28.5100	28.4800	28.5100	+0.849%	1,200	-4.700%
2024-05-16	28.3000	28.3000	28.2700	28.2700	+0.106%	3,670	-3.891%
2024-05-15	28.2400	28.2400	28.2400	28.2400	-0.035%	1,550	-3.789%
2024-05-14	28.3500	28.3700	28.2500	28.2500	+0.035%	2,600	-3.823%
2024-05-13	28.3600	28.3600	28.2400	28.2400	-0.423%	4,185	-3.789%
2024-05-09	28.3400	28.3700	28.3400	28.3600	+1.105%	930	-4.196%
2024-05-08	27.7800	28.0500	27.7800	28.0500	+0.574%	1,710	-3.137%
2024-05-07	27.8700	27.9500	27.8700	27.8900	+0.144%	1,198	-2.582%
2024-05-06	27.7400	27.8500	27.7200	27.8500	+1.089%	6,910	-2.442%
2024-05-02	27.6000	27.6300	27.5300	27.5500	+0.145%	1,535	-1.379%
2024-05-01	27.5300	27.5300	27.4600	27.5100	-0.434%	2,206	-1.236%
2024-04-30	27.9200	27.9200	27.6200	27.6300	-1.216%	3,104	-1.665%
2024-04-29	27.9500	27.9700	27.8900	27.9700	+0.467%	525	-2.860%
2024-04-24	27.9500	27.9500	27.7800	27.8400	-0.607%	800	-2.407%
2024-04-23	27.9900	28.0200	27.9900	28.0100	+0.179%	536	-2.999%
2024-04-22	27.8200	27.9600	27.8000	27.9600	+0.503%	889	-2.825%
2024-04-19	27.6100	27.8700	27.6100	27.8200	+0.542%	1,300	-2.336%
2024-04-18	27.7400	27.7500	27.6700	27.6700	-0.144%	600	-1.807%
2024-04-16	27.6000	27.7400	27.6000	27.7100	-0.360%	2,082	-1.949%
2024-04-15	28.0000	28.0300	27.7500	27.8100	-0.820%	3,909	-2.301%
2024-04-12	27.9900	28.0400	27.9900	28.0400	-0.989%	300	-3.103%
2024-04-11	28.3400	28.3500	28.3200	28.3200	-0.944%	592	-4.061%
2024-04-10	28.5400	28.6000	28.5400	28.5900	-0.070%	1,575	-4.967%
2024-04-08	28.6100	28.6100	28.5400	28.6100	+0.280%	2,317	-5.033%
2024-04-05	28.3500	28.5300	28.3500	28.5300	+0.458%	935	-4.767%
2024-04-04	28.5100	28.5100	28.4000	28.4000	0.000%	750	-4.331%
2024-04-03	28.3100	28.4000	28.3100	28.4000	+0.460%	600	-4.331%
2024-04-02	28.2500	28.2900	28.2200	28.2700	-0.388%	3,263	-3.891%
2024-04-01	28.3300	28.3800	28.3300	28.3800	-0.141%	400	-4.264%
2024-03-28	28.3200	28.4200	28.3200	28.4200	+0.816%	400	-4.398%
2024-03-27	28.0600	28.2100	28.0600	28.1900	-0.177%	600	-3.618%
2024-03-26	28.2900	28.2900	28.2200	28.2400	-0.141%	600	-3.789%
2024-03-25	28.3000	28.3300	28.2800	28.2800	+0.071%	1,000	-3.925%
2024-03-22	28.2600	28.2600	28.2600	28.2600	-0.738%	100	-3.857%
2024-03-21	28.5200	28.5200	28.4300	28.4700	+1.137%	800	-4.566%
2024-03-19	28.1500	28.1500	28.1500	28.1500	+0.285%	200	-3.481%
2024-03-18	28.1300	28.1300	28.0700	28.0700	+0.143%	692	-3.206%
2024-03-15	27.9800	28.0800	27.9800	28.0300	+0.107%	700	-3.068%
2024-03-14	28.1200	28.1200	27.9100	28.0000	-0.462%	1,337	-2.964%
2024-03-13	27.8300	28.1300	27.8300	28.1300	+1.151%	826	-3.413%
2024-03-12	27.7900	27.8100	27.7500	27.8100	+0.325%	1,685	-2.301%
2024-03-11	27.6300	27.7500	27.6300	27.7200	-0.180%	410	-1.984%
2024-03-07	27.7600	27.7700	27.7200	27.7700	+0.580%	525	-2.161%
2024-03-06	27.7300	27.7300	27.6100	27.6100	+0.364%	825	-1.594%
2024-03-04	27.5800	27.6000	27.4800	27.5100	-0.109%	1,500	-1.236%
2024-03-01	27.4100	27.5400	27.4100	27.5400	+0.953%	1,203	-1.344%
2024-02-29	27.1900	27.2800	27.1800	27.2800	+0.850%	2,404	-0.403%
2024-02-28	27.0400	27.1400	27.0400	27.0500	-0.405%	579	+0.444%
2024-02-27	27.1300	27.1600	27.0800	27.1600	+0.147%	1,070	+0.037%
2024-02-26	27.2100	27.2100	27.1000	27.1200	+0.185%	825	+0.184%
2024-02-23	27.0700	27.0700	27.0700	27.0700	-0.184%	1,800	+0.369%
2024-02-22	27.0400	27.1200	27.0400	27.1200	+1.156%	950	+0.184%
2024-02-21	26.8000	26.8300	26.7500	26.8100	+0.262%	1,200	+1.343%
2024-02-20	26.8400	26.8400	26.7400	26.7400	-0.595%	500	+1.608%
2024-02-16	26.8200	26.9300	26.8200	26.9000	+0.749%	585	+1.004%
2024-02-15	26.6600	26.7000	26.6400	26.7000	+1.714%	1,300	+1.760%
2024-02-14	26.2100	26.2500	26.1500	26.2500	+1.195%	423	+3.505%
2024-02-13	26.0700	26.0700	25.8500	25.9400	-1.742%	1,050	+4.742%
2024-02-12	26.3000	26.4000	26.3000	26.4000	+0.610%	917	+2.917%
2024-02-09	26.2400	26.2400	26.2400	26.2400	+0.038%	100	+3.544%
2024-02-08	26.2700	26.2700	26.1600	26.2300	-0.493%	1,543	+3.584%
2024-02-06	26.3200	26.4100	26.3200	26.3600	+0.457%	500	+3.073%
2024-02-05	26.3800	26.3800	26.2200	26.2400	-0.756%	830	+3.544%
2024-02-02	26.4600	26.4600	26.3900	26.4400	-0.602%	1,026	+2.761%
2024-02-01	26.5600	26.6000	26.5600	26.6000	-0.225%	300	+2.143%
2024-01-30	26.6600	26.6600	26.6600	26.6600	+0.756%	200	+1.913%
2024-01-29	26.4600	26.4600	26.4600	26.4600	0.000%	124	+2.683%
2024-01-26	26.4200	26.4600	26.4200	26.4600	+0.265%	670	+2.683%
2024-01-25	26.3900	26.3900	26.3900	26.3900	+0.342%	718	+2.956%
2024-01-24	26.3000	26.3000	26.3000	26.3000	+0.535%	883	+3.308%
2024-01-23	26.1500	26.1600	26.1500	26.1600	+0.422%	500	+3.861%
2024-01-22	26.0300	26.0500	25.9800	26.0500	+0.969%	404	+4.299%
2024-01-19	25.8000	25.8000	25.8000	25.8000	-0.077%	107	+5.310%
2024-01-18	25.7700	25.8200	25.7700	25.8200	+0.624%	300	+5.229%
2024-01-17	25.7100	25.7100	25.6400	25.6600	-1.686%	402	+5.885%
2024-01-16	26.1000	26.1000	26.1000	26.1000	-0.229%	545	+4.100%
2024-01-15	26.1400	26.1600	26.1400	26.1600	0.000%	431	+3.861%
2024-01-11	26.1600	26.1600	26.1600	26.1600	-0.343%	190	+3.861%
2024-01-10	26.2600	26.3000	26.2500	26.2500	-0.228%	4,188	+3.505%
2024-01-09	26.3900	26.3900	26.2600	26.3100	+0.038%	408	+3.269%
2024-01-08	26.3000	26.3000	26.3000	26.3000	-0.379%	223	+3.308%
2024-01-05	26.4200	26.4200	26.4000	26.4000	+0.190%	201	+2.917%
2024-01-04	26.4100	26.4100	26.3500	26.3500	+0.152%	400	+3.112%
2024-01-03	26.2200	26.3300	26.1500	26.3100	+0.152%	1,611	+3.269%
2024-01-02	26.3900	26.3900	26.2700	26.2700	-0.190%	585	+3.426%
2023-12-29	26.3200	26.3200	26.3200	26.3200	-0.076%	154	+3.229%
2023-12-28	26.3900	26.3900	26.3400	26.3400	-0.303%	500	+3.151%
2023-12-27	26.1500	26.4200	26.1500	26.4200	0.000%	2,047	+2.839%
2023-12-22	26.4600	26.4600	26.4200	26.4200	+0.494%	200	+2.839%
2023-12-21	26.2900	26.2900	26.2900	26.2900	-0.190%	375	+3.347%
2023-12-20	26.3000	26.4300	26.3000	26.3400	+1.464%	1,609	+3.151%
2023-12-18	25.9900	26.0500	25.9600	25.9600	+0.542%	1,201	+4.661%
2023-12-15	26.0300	26.0900	25.8200	25.8200	-1.450%	7,815	+5.229%
2023-12-14	26.2100	26.2100	26.1600	26.2000	+1.748%	4,908	+3.702%
2023-12-13	25.5400	25.7500	25.5400	25.7500	+0.312%	432	+5.515%
2023-12-08	25.6700	25.6700	25.6700	25.6700	+0.588%	100	+5.843%
2023-12-07	25.6500	25.6500	25.5200	25.5200	-0.390%	514	+6.466%
2023-12-06	25.6700	25.6700	25.6200	25.6200	-1.005%	325	+6.050%
2023-12-04	25.7400	25.8800	25.7400	25.8800	+0.039%	849	+4.985%
2023-12-01	25.6400	25.8800	25.6400	25.8700	+0.897%	870	+5.025%
2023-11-30	25.6300	25.6400	25.5400	25.6400	+0.667%	1,355	+5.967%
2023-11-29	25.4500	25.4700	25.3900	25.4700	+0.712%	401	+6.675%
2023-11-28	25.1900	25.3200	25.1900	25.2900	-0.276%	605	+7.434%
2023-11-27	25.3600	25.3600	25.3600	25.3600	-0.744%	320	+7.137%
2023-11-24	25.5500	25.5500	25.5500	25.5500	+0.118%	420	+6.341%
2023-11-22	25.5200	25.5200	25.5200	25.5200	-1.124%	270	+6.466%
2023-11-20	25.8300	25.8300	25.8100	25.8100	+0.272%	300	+5.269%
2023-11-17	25.6400	25.7400	25.6400	25.7400	+0.078%	4,560	+5.556%
2023-11-15	25.6600	25.7200	25.6600	25.7200	+0.390%	710	+5.638%
2023-11-14	25.6200	25.6200	25.6200	25.6200	+1.345%	1,500	+6.050%
2023-11-13	25.1900	25.2900	25.1900	25.2800	+0.918%	680	+7.476%
2023-11-10	25.0500	25.0500	25.0500	25.0500	-0.713%	100	+8.463%
2023-11-09	25.2300	25.2300	25.2300	25.2300	+1.529%	100	+7.689%
2023-11-08	24.8500	24.8500	24.8500	24.8500	-0.798%	102	+9.336%
2023-11-07	25.0500	25.0500	25.0500	25.0500	-1.222%	100	+8.463%
2023-11-06	25.4500	25.4500	25.3600	25.3600	-0.432%	4,704	+7.137%
2023-11-03	25.4700	25.4700	25.4700	25.4700	+4.129%	195	+6.675%
2023-11-01	24.5200	24.5200	24.4600	24.4600	+0.411%	400	+11.079%
2023-10-31	24.4700	24.4700	24.3500	24.3600	-0.123%	601	+11.535%
2023-10-26	24.3900	24.3900	24.3900	24.3900	-0.123%	1,715	+11.398%
2023-10-25	24.2800	24.4200	24.2800	24.4200	+0.123%	412	+11.261%
2023-10-24	24.5700	24.5700	24.3900	24.3900	-1.415%	300	+11.398%
2023-10-23	24.7400	24.7400	24.7400	24.7400	-0.161%	103	+9.822%
2023-10-20	24.8700	24.8800	24.7800	24.7800	-1.589%	1,084	+9.645%
2023-10-19	25.1800	25.2200	25.1800	25.1800	-0.710%	473	+7.903%
2023-10-18	25.5100	25.5100	25.3600	25.3600	-0.588%	1,000	+7.137%
2023-10-17	25.5100	25.5100	25.5100	25.5100	+0.196%	200	+6.507%
2023-10-16	25.3500	25.4600	25.3500	25.4600	+0.912%	300	+6.716%
2023-10-13	25.4800	25.4800	25.2300	25.2300	-0.158%	873	+7.689%
2023-10-12	25.2700	25.2700	25.2700	25.2700	-0.746%	139	+7.519%
2023-10-11	25.4200	25.4600	25.4200	25.4600	+0.632%	200	+6.716%
2023-10-10	25.2500	25.3200	25.2500	25.3000	+2.222%	3,138	+7.391%
2023-10-05	24.7700	24.7700	24.7200	24.7500	+0.446%	971	+9.778%
2023-10-04	24.5000	24.6400	24.5000	24.6400	-0.364%	486	+10.268%
2023-10-03	24.7500	24.7500	24.7100	24.7300	-0.921%	301	+9.867%
2023-10-02	25.3500	25.3500	24.9600	24.9600	-1.810%	800	+8.854%
2023-09-28	25.4200	25.4300	25.4200	25.4200	+1.074%	600	+6.884%
2023-09-27	25.2000	25.2000	25.1500	25.1500	-2.026%	417	+8.032%
2023-09-25	25.5300	25.6800	25.5300	25.6700	+0.352%	2,437	+5.843%
2023-09-22	25.5800	25.5800	25.5800	25.5800	-2.180%	100	+6.216%
2023-09-20	26.2000	26.2000	26.1500	26.1500	-0.153%	470	+3.901%
2023-09-19	26.4200	26.4200	26.1500	26.1900	-1.133%	307	+3.742%
2023-09-18	26.4500	26.4900	26.4500	26.4900	-0.226%	200	+2.567%
2023-09-15	26.5200	26.5500	26.5200	26.5500	+0.189%	206	+2.335%
2023-09-14	26.3200	26.5000	26.3200	26.5000	+1.494%	503	+2.528%
2023-09-13	26.1500	26.1500	26.1000	26.1100	+0.153%	637	+4.060%
2023-09-11	25.9900	26.0700	25.9900	26.0700	+0.501%	307	+4.219%
2023-09-08	25.9800	25.9800	25.9400	25.9400	-0.192%	400	+4.742%
2023-09-07	25.9900	25.9900	25.9900	25.9900	-0.915%	501	+4.540%
2023-09-06	26.2300	26.2300	26.2300	26.2300	-0.190%	101	+3.584%
2023-09-05	26.4100	26.4100	26.2800	26.2800	-0.530%	301	+3.387%
2023-09-01	26.4100	26.4200	26.4100	26.4200	+1.498%	203	+2.839%
2023-08-31	26.1400	26.1400	26.0300	26.0300	-0.459%	825	+4.380%
2023-08-30	26.1500	26.1500	26.1500	26.1500	+1.357%	100	+3.901%
2023-08-29	25.8000	25.8000	25.8000	25.8000	+0.506%	100	+5.310%
2023-08-28	25.6700	25.6700	25.6700	25.6700	+0.904%	335	+5.843%
2023-08-25	25.3900	25.4400	25.3900	25.4400	+0.276%	500	+6.800%
2023-08-24	25.3700	25.3700	25.3700	25.3700	-0.432%	100	+7.095%
2023-08-23	25.4000	25.4800	25.4000	25.4800	+0.197%	330	+6.633%
2023-08-21	25.4200	25.4300	25.4200	25.4300	-0.353%	203	+6.842%
2023-08-18	25.3700	25.5200	25.3700	25.5200	+0.078%	3,286	+6.466%
2023-08-17	25.6000	25.6000	25.5000	25.5000	-0.274%	319	+6.549%
2023-08-15	25.5700	25.5700	25.5700	25.5700	-1.464%	660	+6.257%
2023-08-14	26.0100	26.0100	25.9500	25.9500	-0.460%	1,235	+4.701%
2023-08-11	26.0700	26.0700	26.0700	26.0700	+0.154%	280	+4.219%
2023-08-10	26.1700	26.1700	25.9800	26.0300	+0.970%	740	+4.380%
2023-08-08	25.7800	25.7800	25.7800	25.7800	-0.309%	425	+5.392%
2023-08-04	25.8000	25.9500	25.8000	25.8600	+0.349%	3,239	+5.066%
2023-08-03	25.7100	25.7900	25.7100	25.7700	-0.039%	701	+5.433%
2023-08-02	25.7800	25.7800	25.7800	25.7800	-1.302%	2,987	+5.392%
2023-08-01	26.1500	26.1500	26.1200	26.1200	-0.609%	1,147	+4.020%
2023-07-31	26.1500	26.2800	26.1500	26.2800	+0.613%	617	+3.387%
2023-07-28	26.1200	26.1200	26.1200	26.1200	+0.655%	274	+4.020%
2023-07-26	25.9000	25.9900	25.9000	25.9500	-0.115%	700	+4.701%
2023-07-25	26.0000	26.0200	25.9800	25.9800	+0.231%	753	+4.580%
2023-07-24	25.9300	25.9300	25.9200	25.9200	+1.528%	400	+4.823%
2023-07-18	25.5100	25.5300	25.5100	25.5300	+0.790%	1,610	+6.424%
2023-07-13	25.2200	25.3300	25.2200	25.3300	+0.636%	306	+7.264%
2023-07-12	25.1700	25.1700	25.1700	25.1700	+0.882%	134	+7.946%
2023-07-11	24.9500	24.9500	24.9500	24.9500	+0.120%	1,340	+8.898%
2023-07-10	24.9300	24.9300	24.9200	24.9200	-0.120%	300	+9.029%
2023-07-07	24.9700	24.9700	24.9500	24.9500	+0.767%	301	+8.898%
2023-07-06	24.9100	24.9100	24.7600	24.7600	-1.590%	482	+9.733%
2023-07-05	25.2800	25.2800	25.1600	25.1600	-0.475%	435	+7.989%
2023-07-04	25.2800	25.2800	25.2800	25.2800	+0.238%	100	+7.476%
2023-06-30	25.2200	25.2200	25.2200	25.2200	+1.204%	102	+7.732%
2023-06-29	24.9200	24.9200	24.9200	24.9200	+0.646%	135	+9.029%
2023-06-28	24.6900	24.7600	24.6900	24.7600	-0.161%	200	+9.733%
2023-06-27	24.8100	24.8100	24.8000	24.8000	+0.731%	327	+9.556%
2023-06-26	24.6200	24.6200	24.6200	24.6200	+0.860%	100	+10.357%
2023-06-23	24.4800	24.4800	24.4000	24.4100	-0.813%	706	+11.307%
2023-06-22	24.6100	24.6100	24.6100	24.6100	-0.926%	101	+10.402%
2023-06-20	24.9400	24.9400	24.8400	24.8400	-1.154%	827	+9.380%
2023-06-16	25.3400	25.3400	25.1300	25.1300	-0.396%	335	+8.118%
2023-06-15	25.2300	25.2300	25.2300	25.2300	+0.159%	845	+7.689%
2023-06-14	25.1900	25.1900	25.1900	25.1900	+0.079%	401	+7.860%
2023-06-13	25.0900	25.2300	25.0900	25.1700	+0.720%	1,276	+7.946%
2023-06-09	25.0700	25.0700	24.9900	24.9900	-0.478%	17,600	+8.723%
2023-06-08	25.1600	25.1600	25.0800	25.1100	-0.397%	15,300	+8.204%
2023-06-07	25.2100	25.2100	25.2100	25.2100	+0.518%	100	+7.775%
2023-06-05	25.0800	25.0800	25.0800	25.0800	-0.119%	240	+8.333%
2023-06-02	24.8500	25.1100	24.8500	25.1100	+2.073%	428	+8.204%
2023-06-01	24.5300	24.6300	24.5300	24.6000	+0.613%	450	+10.447%
2023-05-31	24.7100	24.7100	24.4500	24.4500	-1.491%	754	+11.125%
2023-05-30	24.8200	24.8200	24.8200	24.8200	-0.799%	204	+9.468%
2023-05-29	25.0200	25.0200	25.0200	25.0200	+0.040%	394	+8.593%
2023-05-26	25.0100	25.0100	25.0100	25.0100	+0.725%	100	+8.637%
2023-05-25	24.9000	24.9000	24.7500	24.8300	-0.680%	552	+9.424%
2023-05-24	25.1800	25.1800	25.0000	25.0000	-1.730%	847	+8.680%
2023-05-23	25.4200	25.4400	25.4200	25.4400	-0.235%	350	+6.800%
2023-05-19	25.5800	25.5800	25.4700	25.5000	+0.631%	500	+6.549%
2023-05-18	25.3000	25.3400	25.3000	25.3400	-0.079%	400	+7.222%
2023-05-17	25.3600	25.3600	25.3600	25.3600	+0.277%	121	+7.137%
2023-05-16	25.2900	25.2900	25.2900	25.2900	-0.901%	101	+7.434%
2023-05-15	25.4100	25.5200	25.4100	25.5200	+0.157%	201	+6.466%
2023-05-12	25.4800	25.4800	25.4800	25.4800	+0.791%	830	+6.633%
2023-05-11	25.2900	25.3300	25.2800	25.2800	-0.785%	717	+7.476%
2023-05-09	25.4800	25.4800	25.4800	25.4800	+1.514%	200	+6.633%
2023-05-04	25.4300	25.4300	25.1000	25.1000	-1.684%	891	+8.247%
2023-05-03	25.5700	25.5800	25.5300	25.5300	-0.351%	400	+6.424%
2023-05-02	25.5000	25.6200	25.5000	25.6200	-1.575%	910	+6.050%
2023-05-01	26.0400	26.1000	26.0300	26.0300	+0.115%	2,055	+4.380%
2023-04-28	25.9400	26.0000	25.9400	26.0000	+0.541%	2,074	+4.500%
2023-04-27	25.8600	25.8600	25.8600	25.8600	+0.976%	261	+5.066%
2023-04-26	25.5900	25.6800	25.5900	25.6100	-0.311%	3,500	+6.091%
2023-04-25	25.7900	25.7900	25.6900	25.6900	-1.154%	327	+5.761%
2023-04-20	26.0200	26.0400	25.9800	25.9900	-0.421%	658	+4.540%
2023-04-19	26.0100	26.1000	26.0100	26.1000	-0.038%	1,245	+4.100%
2023-04-18	26.0700	26.1500	26.0700	26.1100	+0.539%	666	+4.060%
2023-04-17	25.9500	25.9700	25.9500	25.9700	+0.193%	212	+4.621%
2023-04-14	25.9100	25.9200	25.9100	25.9200	+0.271%	228	+4.823%
2023-04-13	25.7100	25.8500	25.7100	25.8500	+0.466%	739	+5.106%
2023-04-12	25.7800	25.7800	25.7300	25.7300	+1.619%	5,143	+5.597%
2023-04-06	25.3400	25.3400	25.2700	25.3200	-0.118%	418	+7.306%
2023-04-05	25.4100	25.4100	25.3500	25.3500	-0.471%	1,100	+7.179%
2023-04-04	25.4200	25.4700	25.4200	25.4700	-0.235%	1,904	+6.675%
2023-04-03	25.3400	25.5300	25.3400	25.5300	+1.713%	2,368	+6.424%
2023-03-31	25.1000	25.1000	25.1000	25.1000	+0.642%	103	+8.247%
2023-03-30	24.9300	24.9400	24.9000	24.9400	+0.646%	1,604	+8.941%
2023-03-29	24.7800	24.7800	24.7800	24.7800	-0.040%	200	+9.645%
2023-03-28	24.7900	24.7900	24.7900	24.7900	+0.446%	185	+9.601%
2023-03-27	24.6800	24.6800	24.6000	24.6800	+0.611%	400	+10.089%
2023-03-23	24.7700	24.8300	24.4200	24.5300	-1.525%	500	+10.762%
2023-03-22	24.9600	24.9700	24.9100	24.9100	-0.360%	800	+9.073%
2023-03-21	25.0000	25.0000	25.0000	25.0000	+1.543%	326	+8.680%
2023-03-20	24.4200	24.6300	24.4200	24.6200	+0.819%	895	+10.357%
2023-03-17	24.4200	24.4200	24.4200	24.4200	-1.134%	212	+11.261%
2023-03-16	24.5900	24.7200	24.5900	24.7000	+1.772%	300	+10.000%
2023-03-15	24.2700	24.2700	24.2700	24.2700	-2.725%	2,315	+11.949%
2023-03-14	24.9500	24.9500	24.9500	24.9500	0.000%	450	+8.898%
2023-03-13	24.9700	25.0800	24.9200	24.9500	-1.617%	6,008	+8.898%
2023-03-10	25.6900	25.6900	25.3600	25.3600	-2.947%	1,012	+7.137%
2023-03-08	26.0800	26.1800	26.0800	26.1300	-0.343%	1,730	+3.980%
2023-03-07	26.2000	26.2200	26.2000	26.2200	-0.682%	269	+3.623%
2023-03-06	26.5100	26.5100	26.3900	26.4000	0.000%	1,923	+2.917%
2023-03-03	26.2600	26.4000	26.2600	26.4000	+1.188%	1,214	+2.917%
2023-03-02	26.0900	26.0900	26.0900	26.0900	-0.153%	200	+4.140%
2023-03-01	25.9400	26.1700	25.9400	26.1300	+0.966%	800	+3.980%
2023-02-28	25.9000	25.9000	25.8200	25.8800	-0.347%	9,591	+4.985%
2023-02-27	26.0000	26.0500	25.9700	25.9700	+0.581%	580	+4.621%
2023-02-24	25.6500	25.8200	25.5200	25.8200	+0.116%	516	+5.229%
2023-02-23	25.9500	25.9500	25.7300	25.7900	+0.078%	1,144	+5.351%
2023-02-22	25.7900	25.8000	25.7700	25.7700	-0.463%	2,021	+5.433%
2023-02-21	26.0600	26.0600	25.8700	25.8900	-0.994%	807	+4.944%
2023-02-17	26.1800	26.1800	26.0800	26.1500	-0.305%	610	+3.901%
2023-02-16	26.1600	26.2300	26.1600	26.2300	+0.076%	383	+3.584%
2023-02-15	26.1900	26.2100	26.1900	26.2100	-0.152%	215	+3.663%
2023-02-13	26.1500	26.2900	26.1500	26.2500	+0.229%	504	+3.505%
2023-02-10	26.1800	26.1900	26.1200	26.1900	-0.152%	395	+3.742%
2023-02-08	26.2100	26.2300	26.2100	26.2300	-0.076%	1,200	+3.584%
2023-02-07	26.1700	26.2500	26.1700	26.2500	+0.536%	200	+3.505%
2023-02-06	26.0600	26.1100	26.0600	26.1100	-0.382%	9,967	+4.060%
2023-02-03	26.3000	26.3000	26.2100	26.2100	+0.383%	355	+3.663%
2023-02-02	26.1100	26.1100	26.1100	26.1100	-0.911%	170	+4.060%
2023-02-01	26.1600	26.3500	26.1600	26.3500	+0.381%	1,600	+3.112%
2023-01-31	26.0700	26.2500	26.0700	26.2500	+0.191%	1,162	+3.505%
2023-01-30	26.0300	26.2000	26.0300	26.2000	+0.499%	1,131	+3.702%
2023-01-26	25.9400	26.0700	25.9400	26.0700	+0.656%	3,709	+4.219%
2023-01-25	25.7800	25.9000	25.7500	25.9000	-0.270%	550	+4.903%
2023-01-23	25.8800	25.9700	25.8700	25.9700	+0.581%	901	+4.621%
2023-01-20	25.8200	25.8200	25.8200	25.8200	+1.057%	151	+5.229%
2023-01-19	25.5100	25.5500	25.5100	25.5500	-0.506%	540	+6.341%
2023-01-18	25.8500	25.8900	25.6800	25.6800	-0.388%	878	+5.802%
2023-01-17	25.7000	25.7800	25.7000	25.7800	+0.389%	336	+5.392%
2023-01-16	25.6700	25.6800	25.6300	25.6800	+0.234%	602	+5.802%
2023-01-13	25.6200	25.6200	25.6200	25.6200	+0.589%	200	+6.050%
2023-01-12	25.3300	25.4700	25.3300	25.4700	+2.289%	500	+6.675%
2023-01-10	24.8900	24.9000	24.8900	24.9000	+1.137%	210	+9.116%
2023-01-04	24.4800	24.6300	24.4800	24.6200	+0.490%	700	+10.357%
2023-01-03	24.6900	24.6900	24.5000	24.5000	-0.122%	439	+10.898%
2022-12-30	24.5300	24.5300	24.5300	24.5300	+0.368%	400	+10.762%
2022-12-28	24.4600	24.4600	24.4400	24.4400	-1.729%	200	+11.170%
2022-12-23	24.8700	24.8700	24.8700	24.8700	+0.161%	100	+9.248%
2022-12-22	24.8300	24.8300	24.8300	24.8300	+0.486%	100	+9.424%
2022-12-21	24.7100	24.7100	24.7100	24.7100	+0.488%	183	+9.955%
2022-12-16	24.5900	24.5900	24.5900	24.5900	-0.927%	263	+10.492%
2022-12-15	24.6900	24.8200	24.6900	24.8200	-1.430%	441	+9.468%
2022-12-14	25.2900	25.3000	25.1500	25.1800	+0.399%	2,200	+7.903%
2022-12-07	25.2500	25.2500	25.0800	25.0800	-0.437%	400	+8.333%
2022-12-06	25.4700	25.4700	25.1900	25.1900	-0.983%	400	+7.860%
2022-12-05	25.7100	25.7100	25.4400	25.4400	-1.281%	790	+6.800%
2022-12-02	25.7700	25.7700	25.7700	25.7700	-0.232%	110	+5.433%
2022-12-01	25.8100	25.8300	25.7700	25.8300	+0.350%	560	+5.188%
2022-11-30	25.5200	25.7400	25.5000	25.7400	+0.234%	615	+5.556%
2022-11-29	25.6100	25.6800	25.6100	25.6800	+0.785%	424	+5.802%
2022-11-28	25.5600	25.5600	25.4100	25.4800	-0.895%	1,371	+6.633%
2022-11-25	25.7100	25.7100	25.7100	25.7100	+0.626%	211	+5.679%
2022-11-23	25.5500	25.5500	25.5500	25.5500	+2.652%	101	+6.341%
2022-11-21	25.0800	25.0800	24.8900	24.8900	-1.269%	775	+9.160%
2022-11-18	25.1300	25.2100	25.1300	25.2100	+0.239%	410	+7.775%
2022-11-17	25.0700	25.1500	24.9700	25.1500	-0.671%	831	+8.032%
2022-11-15	25.4800	25.4800	25.3000	25.3200	+0.277%	1,132	+7.306%
2022-11-14	25.3200	25.3200	25.2500	25.2500	-0.434%	568	+7.604%
2022-11-11	25.3200	25.3600	25.3200	25.3600	+3.510%	386	+7.137%
2022-11-09	24.7500	24.7500	24.5000	24.5000	-1.606%	200	+10.898%
2022-11-08	24.9300	24.9300	24.9000	24.9000	+0.606%	814	+9.116%
2022-11-07	24.7700	24.7700	24.7500	24.7500	+0.569%	541	+9.778%
2022-11-04	24.6100	24.6100	24.6100	24.6100	+0.449%	155	+10.402%

.dark-mode .jk9Qvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jk9Qvm{ color: #333333; background-color: white; border: 2px solid #333333; }ZVCBMO MSCI CANADA VALUE INDEXstock TSE

ZVC
BMO MSCI CANADA VALUE INDEX
stock TSE