BMO S & P US Small Cap Index ETF (ZSML.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 41.06 | 0.21 | 0.51 | 41.06 | 41.06 | 41.06 | 0 |
| 1734648000 | 40.85 | -0.25 | -0.61 | 40.85 | 40.85 | 40.85 | 0 |
| 1734561600 | 41.1 | -1.65 | -3.86 | 42.98 | 42.98 | 41.1 | 100 |
| 1734475200 | 42.75 | -0.54 | -1.25 | 42.75 | 42.75 | 42.75 | 0 |
| 1734388800 | 43.29 | 0.16 | 0.37 | 43.29 | 43.29 | 43.29 | 0 |
| 1734129600 | 43.13 | -0.34 | -0.78 | 43.26 | 43.26 | 43.13 | 825 |
| 1734043200 | 43.47 | -0.36 | -0.82 | 43.47 | 43.47 | 43.47 | 0 |
| 1733956800 | 43.83 | 0.3 | 0.69 | 43.85 | 43.85 | 43.83 | 1000 |
| 1733870400 | 43.53 | -0.18 | -0.41 | 43.53 | 43.53 | 43.53 | 0 |
| 1733784000 | 43.71 | -0.09 | -0.21 | 43.71 | 43.71 | 43.71 | 0 |
| 1733524800 | 43.8 | 0.03 | 0.07 | 43.8 | 43.8 | 43.8 | 0 |
| 1733438400 | 43.77 | -0.66 | -1.49 | 43.86 | 43.86 | 43.77 | 100 |
| 1733352000 | 44.43 | 0.17 | 0.38 | 44.43 | 44.43 | 44.43 | 0 |
| 1733265600 | 44.26 | -0.36 | -0.81 | 44.26 | 44.26 | 44.26 | 0 |
| 1733179200 | 44.62 | 0.23 | 0.52 | 44.62 | 44.62 | 44.62 | 0 |
| 1732920000 | 44.39 | -0.09 | -0.20 | 44.29 | 44.39 | 44.21 | 900 |
| 1732833600 | 44.48 | 0.12 | 0.27 | 44.48 | 44.48 | 44.48 | 0 |
| 1732747200 | 44.36 | -0.02 | -0.05 | 44.36 | 44.36 | 44.36 | 0 |
| 1732660800 | 44.38 | -0.47 | -1.05 | 44.38 | 44.38 | 44.38 | 50 |
| 1732574400 | 44.85 | 0.87 | 1.98 | 45.07 | 45.07 | 44.85 | 100 |
| 1732315200 | 43.98 | 0.71 | 1.64 | 43.98 | 43.98 | 43.98 | 0 |
| 1732228800 | 43.27 | 0.77 | 1.81 | 43.27 | 43.27 | 43.27 | 0 |
| 1732142400 | 42.5 | 0.02 | 0.05 | 42.5 | 42.5 | 42.5 | 0 |
| 1732056000 | 42.48 | 0.07 | 0.17 | 42.48 | 42.48 | 42.48 | 0 |
| 1731969600 | 42.41 | 0.02 | 0.05 | 42.41 | 42.41 | 42.41 | 0 |
| 1731710400 | 42.39 | -0.35 | -0.82 | 42.39 | 42.39 | 42.39 | 0 |
| 1731624000 | 42.74 | -0.61 | -1.41 | 42.74 | 42.74 | 42.74 | 0 |
| 1731537600 | 43.35 | -0.31 | -0.71 | 43.63 | 43.63 | 43.35 | 688 |
| 1731451200 | 43.66 | -0.72 | -1.62 | 43.66 | 43.66 | 43.66 | 0 |
| 1731364800 | 44.38 | 0.68 | 1.56 | 44.38 | 44.38 | 44.38 | 0 |
| 1731105600 | 43.7 | 0.25 | 0.58 | 43.7 | 43.7 | 43.7 | 0 |
| 1731019200 | 43.45 | -0.31 | -0.71 | 43.45 | 43.45 | 43.45 | 0 |
| 1730932800 | 43.76 | 2.52 | 6.11 | 43.76 | 43.76 | 43.76 | 0 |
| 1730846400 | 41.24 | 0.83 | 2.05 | 40.58 | 41.24 | 40.58 | 300 |
| 1730760000 | 40.41 | 0.21 | 0.52 | 40.43 | 40.43 | 40.41 | 300 |
| 1730497200 | 40.2 | 0.02 | 0.05 | 40.2 | 40.2 | 40.2 | 0 |
| 1730410800 | 40.18 | -0.58 | -1.42 | 40.18 | 40.18 | 40.18 | 0 |
| 1730324400 | 40.76 | 0.07 | 0.17 | 40.76 | 40.76 | 40.76 | 50 |
| 1730238000 | 40.69 | -0.23 | -0.56 | 40.69 | 40.69 | 40.69 | 0 |
| 1730151600 | 40.92 | 0.64 | 1.59 | 40.92 | 40.92 | 40.92 | 0 |
| 1729892400 | 40.28 | -0.19 | -0.47 | 40.28 | 40.28 | 40.28 | 0 |
| 1729806000 | 40.47 | 0.13 | 0.32 | 40.47 | 40.47 | 40.47 | 0 |
| 1729719600 | 40.34 | -0.28 | -0.69 | 40.17 | 40.34 | 40.17 | 500 |
| 1729633200 | 40.62 | -0.23 | -0.56 | 40.62 | 40.62 | 40.62 | 0 |
| 1729546800 | 40.85 | -0.72 | -1.73 | 40.85 | 40.85 | 40.85 | 0 |
| 1729287600 | 41.57 | -0.11 | -0.26 | 41.57 | 41.57 | 41.57 | 0 |
| 1729201200 | 41.68 | -0.1 | -0.24 | 41.68 | 41.68 | 41.68 | 0 |
| 1729114800 | 41.78 | 0.53 | 1.28 | 41.78 | 41.78 | 41.78 | 0 |
| 1729028400 | 41.25 | 0.36 | 0.88 | 41.25 | 41.25 | 41.25 | 0 |
| 1728682800 | 40.89 | 0.76 | 1.89 | 40.89 | 40.89 | 40.89 | 0 |
| 1728596400 | 40.13 | -0.31 | -0.77 | 40.13 | 40.13 | 40.13 | 0 |
| 1728510000 | 40.44 | 0.1 | 0.25 | 40.44 | 40.44 | 40.44 | 0 |
| 1728423600 | 40.34 | -0.02 | -0.05 | 40.34 | 40.34 | 40.34 | 0 |
| 1728337200 | 40.36 | -0.36 | -0.88 | 40.36 | 40.36 | 40.36 | 0 |
| 1728078000 | 40.72 | 0.62 | 1.55 | 40.72 | 40.72 | 40.72 | 0 |
| 1727991600 | 40.1 | -0.33 | -0.82 | 40.1 | 40.1 | 40.1 | 0 |
| 1727905200 | 40.43 | -0.16 | -0.39 | 40.43 | 40.43 | 40.43 | 0 |
| 1727818800 | 40.59 | -0.58 | -1.41 | 40.59 | 40.59 | 40.59 | 0 |
| 1727732400 | 41.17 | 0.13 | 0.32 | 41.17 | 41.17 | 41.17 | 0 |
| 1727473200 | 41.04 | 0.15 | 0.37 | 41.04 | 41.04 | 41.04 | 0 |
| 1727386800 | 40.89 | 0.3 | 0.74 | 40.89 | 40.89 | 40.89 | 0 |
| 1727300400 | 40.59 | -0.55 | -1.34 | 40.59 | 40.59 | 40.59 | 0 |
| 1727214000 | 41.14 | 0.02 | 0.05 | 41.14 | 41.14 | 41.14 | 0 |
| 1727127600 | 41.12 | 0.05 | 0.12 | 41.12 | 41.12 | 41.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
