BMO S & P US Small Cap Index ETF (ZSML.F)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 38.36 | -0.51 | -1.31 | 38.74 | 38.74 | 38.36 | 100 |
| 1738881600 | 38.87 | -0.13 | -0.33 | 38.87 | 38.87 | 38.87 | 0 |
| 1738795200 | 39 | 0.28 | 0.72 | 38.98 | 39 | 38.98 | 211 |
| 1738708800 | 38.72 | 0.45 | 1.18 | 38.72 | 38.72 | 38.72 | 0 |
| 1738622400 | 38.27 | -0.59 | -1.52 | 37.78 | 38.49 | 37.78 | 300 |
| 1738363200 | 38.86 | -0.25 | -0.64 | 38.86 | 38.86 | 38.86 | 100 |
| 1738276800 | 39.11 | 0.35 | 0.90 | 39.87 | 39.87 | 39.11 | 300 |
| 1738190400 | 38.76 | -0.18 | -0.46 | 38.76 | 38.76 | 38.76 | 100 |
| 1738104000 | 38.94 | 0.1 | 0.26 | 38.94 | 38.94 | 38.94 | 200 |
| 1738017600 | 38.84 | -0.14 | -0.36 | 38.81 | 38.84 | 38.81 | 100 |
| 1737758400 | 38.98 | -0.05 | -0.13 | 38.98 | 38.98 | 38.98 | 0 |
| 1737672000 | 39.03 | 0.08 | 0.21 | 39.03 | 39.03 | 39.03 | 150 |
| 1737585600 | 38.95 | -0.33 | -0.84 | 39.09 | 39.09 | 38.95 | 500 |
| 1737499200 | 39.28 | 0.49 | 1.26 | 39.25 | 39.28 | 39.23 | 379 |
| 1737412800 | 38.79 | 0.12 | 0.31 | 39.17 | 39.17 | 38.79 | 155 |
| 1737153600 | 38.67 | 0.15 | 0.39 | 38.68 | 38.7 | 38.67 | 300 |
| 1737067200 | 38.52 | 0.17 | 0.44 | 38.52 | 38.52 | 38.52 | 100 |
| 1736980800 | 38.35 | 0.64 | 1.70 | 38.45 | 38.45 | 38.35 | 104 |
| 1736894400 | 37.71 | 0.52 | 1.40 | 37.62 | 37.71 | 37.34 | 700 |
| 1736808000 | 37.19 | 0.13 | 0.35 | 36.84 | 37.19 | 36.84 | 558 |
| 1736548800 | 37.06 | -0.66 | -1.75 | 37.19 | 37.19 | 37.05 | 825 |
| 1736462400 | 37.72 | -0.08 | -0.21 | 37.72 | 37.72 | 37.72 | 0 |
| 1736376000 | 37.8 | 0.03 | 0.08 | 37.8 | 37.8 | 37.8 | 0 |
| 1736289600 | 37.77 | -0.28 | -0.74 | 37.77 | 37.77 | 37.77 | 0 |
| 1736203200 | 38.05 | -0.07 | -0.18 | 38.44 | 38.44 | 38.05 | 401 |
| 1735944000 | 38.12 | 0.46 | 1.22 | 38.12 | 38.12 | 38.12 | 0 |
| 1735857600 | 37.66 | -0.13 | -0.34 | 37.66 | 37.66 | 37.66 | 200 |
| 1735684800 | 37.79 | 0.02 | 0.05 | 37.85 | 37.85 | 37.79 | 400 |
| 1735598400 | 37.77 | -0.3 | -0.79 | 37.82 | 37.82 | 37.77 | 205 |
| 1735339200 | 38.07 | 0.03 | 0.08 | 38.05 | 38.07 | 38.05 | 2000 |
| 1735080000 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1734993600 | 38.04 | -0.05 | -0.13 | 37.9 | 38.04 | 37.9 | 780 |
| 1734734400 | 38.09 | 0.2 | 0.53 | 38.09 | 38.09 | 38.09 | 0 |
| 1734648000 | 37.89 | -0.22 | -0.58 | 37.89 | 37.89 | 37.89 | 55 |
| 1734561600 | 38.11 | -1.57 | -3.96 | 38.11 | 38.11 | 38.11 | 25 |
| 1734475200 | 39.68 | -0.51 | -1.27 | 39.68 | 39.68 | 39.68 | 0 |
| 1734388800 | 40.19 | 0.13 | 0.32 | 40.21 | 40.21 | 40.19 | 125 |
| 1734129600 | 40.06 | -0.31 | -0.77 | 40.06 | 40.06 | 40.06 | 0 |
| 1734043200 | 40.37 | -0.37 | -0.91 | 40.51 | 40.51 | 40.37 | 100 |
| 1733956800 | 40.74 | 0.31 | 0.77 | 40.74 | 40.74 | 40.74 | 0 |
| 1733870400 | 40.43 | -0.17 | -0.42 | 40.71 | 40.71 | 40.43 | 200 |
| 1733784000 | 40.6 | -0.09 | -0.22 | 40.6 | 40.6 | 40.6 | 140 |
| 1733524800 | 40.69 | 0.01 | 0.02 | 40.63 | 40.69 | 40.52 | 400 |
| 1733438400 | 40.68 | -0.6 | -1.45 | 40.78 | 40.78 | 40.68 | 229 |
| 1733352000 | 41.28 | 0.16 | 0.39 | 41.73 | 41.73 | 41.28 | 600 |
| 1733265600 | 41.12 | -0.34 | -0.82 | 41.12 | 41.12 | 41.12 | 0 |
| 1733179200 | 41.46 | 0.1 | 0.24 | 41.46 | 41.46 | 41.46 | 0 |
| 1732920000 | 41.36 | -0.01 | -0.02 | 41.36 | 41.36 | 41.36 | 0 |
| 1732833600 | 41.37 | 0.14 | 0.34 | 41.37 | 41.37 | 41.37 | 0 |
| 1732747200 | 41.23 | -0.04 | -0.10 | 41.75 | 41.75 | 41.23 | 100 |
| 1732660800 | 41.27 | -0.41 | -0.98 | 41.75 | 41.75 | 41.27 | 660 |
| 1732574400 | 41.68 | 0.8 | 1.96 | 41.85 | 41.91 | 41.68 | 3665 |
| 1732315200 | 40.88 | 0.67 | 1.67 | 40.85 | 40.88 | 40.85 | 100 |
| 1732228800 | 40.21 | 0.7 | 1.77 | 40.21 | 40.21 | 40.21 | 0 |
| 1732142400 | 39.51 | 0.02 | 0.05 | 39.51 | 39.51 | 39.51 | 10 |
| 1732056000 | 39.49 | 0.03 | 0.08 | 39.49 | 39.49 | 39.49 | 0 |
| 1731969600 | 39.46 | 0.03 | 0.08 | 39.46 | 39.46 | 39.46 | 220 |
| 1731710400 | 39.43 | -0.3 | -0.76 | 39.43 | 39.43 | 39.43 | 0 |
| 1731624000 | 39.73 | -0.56 | -1.39 | 39.78 | 39.78 | 39.73 | 200 |
| 1731537600 | 40.29 | -0.33 | -0.81 | 40.29 | 40.29 | 40.29 | 55 |
| 1731451200 | 40.62 | -0.63 | -1.53 | 40.24 | 40.62 | 40.24 | 650 |
| 1731364800 | 41.25 | 0.64 | 1.58 | 41.81 | 41.81 | 41.2 | 2656 |
| 1731105600 | 40.61 | 0.23 | 0.57 | 40.61 | 40.61 | 40.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
