BMO S&P US Small Cap Index ETF (TSX:ZSML.F)
Canada
· Delayed Price · Currency is CAD 32.60
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
TSX:ZSML.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | - |
| Apr 24, 2025 | 32.53 | 32.60 | 32.53 | 32.60 | - | 1.21% | 2,500 |
| Apr 23, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 22, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 17, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 16, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 15, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 14, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 11, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 10, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - | - |
| Apr 9, 2025 | 30.28 | 32.21 | 30.28 | 32.21 | - | 9.60% | 2,005 |
| Apr 8, 2025 | 30.08 | 30.20 | 29.22 | 29.39 | - | -3.23% | 4,562 |
| Apr 7, 2025 | 30.91 | 30.91 | 30.37 | 30.37 | - | -1.40% | 383 |
| Apr 4, 2025 | 32.00 | 32.00 | 30.80 | 30.80 | - | -4.56% | 302 |
| Apr 3, 2025 | 33.12 | 33.12 | 32.27 | 32.27 | - | -6.92% | 1,027 |
| Apr 2, 2025 | 34.66 | 34.67 | 34.65 | 34.67 | - | 2.21% | 2,100 |
| Apr 1, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | - | - | - |
| Mar 31, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | - | - | - |
| Mar 28, 2025 | 33.89 | 33.92 | 33.89 | 33.92 | - | -1.45% | 504 |
| Mar 27, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | - | - |
| Mar 26, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | - | - |
| Mar 25, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | - | - |
| Mar 24, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | - | - |
| Mar 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | -0.98% | 100 |
| Mar 20, 2025 | 34.91 | 34.91 | 34.76 | 34.76 | - | 1.55% | 200 |
| Mar 19, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | - | - | - |
| Mar 18, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | - | - | - |
| Mar 17, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | - | - | - |
| Mar 14, 2025 | 34.18 | 34.23 | 34.03 | 34.23 | - | -0.52% | 3,800 |
| Mar 13, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Mar 12, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Mar 11, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | - | - | - |
| Mar 10, 2025 | 34.50 | 34.54 | 34.41 | 34.41 | - | -1.83% | 225 |
| Mar 7, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | - | - | - |
| Mar 6, 2025 | 35.16 | 35.16 | 35.05 | 35.05 | - | -1.21% | 225 |
| Mar 5, 2025 | 35.27 | 35.48 | 35.27 | 35.48 | - | 0.97% | 400 |
| Mar 4, 2025 | 34.75 | 35.63 | 34.73 | 35.14 | - | -3.59% | 1,700 |
| Mar 3, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | - | - | - |
| Feb 28, 2025 | 36.29 | 36.45 | 36.29 | 36.45 | - | -0.84% | 100 |
| Feb 27, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | - | - | - |
| Feb 26, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | - | -0.59% | 150 |
| Feb 25, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | - | - | - |
| Feb 24, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | - | - | - |
| Feb 21, 2025 | 36.96 | 37.03 | 36.96 | 36.98 | - | -3.70% | 501 |
| Feb 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | - |
| Feb 19, 2025 | 38.34 | 38.40 | 38.34 | 38.40 | - | -0.23% | 218 |
| Feb 18, 2025 | 38.00 | 38.49 | 38.00 | 38.49 | - | 0.52% | 568 |
| Feb 14, 2025 | 38.35 | 38.35 | 38.29 | 38.29 | - | -0.18% | 100 |
| Feb 13, 2025 | 38.07 | 38.36 | 38.07 | 38.36 | - | -0.08% | 100 |