BMO S & P US Small Cap Index ETF (ZSML)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 42.88 | 0.08 | 0.19 | 42.83 | 43.03 | 42.83 | 1103 |
| 1740436800 | 42.8 | 0.04 | 0.09 | 42.75 | 42.83 | 42.62 | 951 |
| 1740177600 | 42.76 | -1.06 | -2.42 | 43.62 | 43.62 | 42.75 | 8920 |
| 1740091200 | 43.82 | -0.56 | -1.26 | 44.54 | 44.54 | 43.65 | 2493 |
| 1740004800 | 44.38 | 0.05 | 0.11 | 44.02 | 44.49 | 44.02 | 2692 |
| 1739918400 | 44.33 | 0.2 | 0.45 | 44.2 | 44.45 | 44.2 | 3214 |
| 1739572800 | 44.13 | -0.08 | -0.18 | 44.47 | 44.47 | 44.13 | 417 |
| 1739486400 | 44.21 | 0.28 | 0.64 | 44 | 44.22 | 44 | 596 |
| 1739400000 | 43.93 | -0.52 | -1.17 | 44.48 | 44.48 | 43.93 | 1417 |
| 1739313600 | 44.45 | -0.18 | -0.40 | 43.73 | 44.56 | 43.73 | 1290 |
| 1739227200 | 44.63 | 0.1 | 0.22 | 44.16 | 44.71 | 44.16 | 3430 |
| 1738968000 | 44.53 | -0.66 | -1.46 | 45.01 | 45.01 | 44.47 | 2222 |
| 1738881600 | 45.19 | -0.17 | -0.37 | 46.31 | 46.31 | 45.12 | 2369 |
| 1738795200 | 45.36 | 0.35 | 0.78 | 45.32 | 45.36 | 45.32 | 105 |
| 1738708800 | 45.01 | -0.28 | -0.62 | 44.95 | 45.06 | 44.91 | 4224 |
| 1738622400 | 45.29 | -0.56 | -1.22 | 44.34 | 45.7 | 44.34 | 2568 |
| 1738363200 | 45.85 | -0.17 | -0.37 | 46.12 | 46.12 | 45.66 | 1275 |
| 1738276800 | 46.02 | 0.62 | 1.37 | 45.78 | 46.22 | 45.78 | 2049 |
| 1738190400 | 45.4 | -0.13 | -0.29 | 45.53 | 45.55 | 45.35 | 2081 |
| 1738104000 | 45.53 | 0.19 | 0.42 | 46.27 | 46.27 | 45.48 | 5812 |
| 1738017600 | 45.34 | -0.09 | -0.20 | 45.44 | 45.44 | 45.34 | 464 |
| 1737758400 | 45.43 | -0.15 | -0.33 | 45.44 | 45.44 | 45.4 | 2304 |
| 1737672000 | 45.58 | 0.06 | 0.13 | 45.58 | 45.58 | 45.58 | 53 |
| 1737585600 | 45.52 | -0.21 | -0.46 | 45.83 | 45.83 | 45.51 | 2386 |
| 1737499200 | 45.73 | 0.54 | 1.19 | 45 | 45.73 | 45 | 1304 |
| 1737412800 | 45.19 | -0.22 | -0.48 | 45.47 | 45.47 | 45.14 | 3036 |
| 1737153600 | 45.41 | 0.5 | 1.11 | 45.26 | 45.41 | 45.26 | 1404 |
| 1737067200 | 44.91 | 0.28 | 0.63 | 44.84 | 44.96 | 44.84 | 1810 |
| 1736980800 | 44.63 | 0.63 | 1.43 | 44.84 | 44.84 | 44.6 | 941 |
| 1736894400 | 44 | 0.51 | 1.17 | 43.88 | 44 | 43.84 | 1225 |
| 1736808000 | 43.49 | 0.08 | 0.18 | 43 | 43.49 | 43 | 1200 |
| 1736548800 | 43.41 | -0.73 | -1.65 | 43.41 | 43.53 | 43.39 | 1040 |
| 1736462400 | 44.14 | 0.03 | 0.07 | 44.41 | 44.41 | 44.14 | 554 |
| 1736376000 | 44.11 | 0.09 | 0.20 | 43.57 | 44.11 | 43.57 | 1821 |
| 1736289600 | 44.02 | -0.18 | -0.41 | 44 | 44.02 | 43.84 | 2312 |
| 1736203200 | 44.2 | -0.48 | -1.07 | 44.68 | 44.84 | 44.2 | 2721 |
| 1735944000 | 44.68 | 0.68 | 1.55 | 44.92 | 44.92 | 44.43 | 550 |
| 1735857600 | 44 | -0.06 | -0.14 | 44.6 | 44.6 | 43.98 | 4950 |
| 1735684800 | 44.06 | 0.08 | 0.18 | 44.14 | 44.14 | 44.06 | 422 |
| 1735598400 | 43.98 | -0.53 | -1.19 | 44.61 | 44.61 | 43.98 | 544 |
| 1735339200 | 44.51 | -0.1 | -0.22 | 44.44 | 44.51 | 44.43 | 424 |
| 1735069200 | 44.61 | 0.28 | 0.63 | 44.04 | 44.61 | 44.04 | 1118 |
| 1734993600 | 44.33 | -0.04 | -0.09 | 44.4 | 44.4 | 44.23 | 2169 |
| 1734734400 | 44.37 | 0.17 | 0.38 | 44.5 | 44.5 | 44.37 | 471 |
| 1734648000 | 44.2 | -0.41 | -0.92 | 44.5 | 44.5 | 44.2 | 621 |
| 1734561600 | 44.61 | -1.4 | -3.04 | 45 | 45 | 44.5 | 4147 |
| 1734475200 | 46.01 | -0.38 | -0.82 | 46.07 | 46.17 | 46.01 | 1472 |
| 1734388800 | 46.39 | 0.22 | 0.48 | 46.48 | 46.53 | 46.39 | 3813 |
| 1734129600 | 46.17 | -0.32 | -0.69 | 46.25 | 46.25 | 46.17 | 317 |
| 1734043200 | 46.49 | -0.25 | -0.53 | 46.6 | 46.61 | 46.49 | 831 |
| 1733956800 | 46.74 | 0.34 | 0.73 | 47.11 | 47.11 | 46.66 | 2417 |
| 1733870400 | 46.4 | -0.19 | -0.41 | 46.59 | 46.73 | 46.4 | 2378 |
| 1733784000 | 46.59 | -0.02 | -0.04 | 46.44 | 46.64 | 46.44 | 525 |
| 1733524800 | 46.61 | 0.47 | 1.02 | 47.6 | 47.6 | 46.49 | 641 |
| 1733438400 | 46.14 | -0.85 | -1.81 | 46.7 | 46.7 | 46.14 | 3332 |
| 1733352000 | 46.99 | 0.16 | 0.34 | 46.93 | 46.99 | 46.8 | 2112 |
| 1733265600 | 46.83 | -0.27 | -0.57 | 47.06 | 47.06 | 46.83 | 2518 |
| 1733179200 | 47.1 | -0.07 | -0.15 | 47.83 | 47.83 | 47.1 | 1427 |
| 1732920000 | 47.17 | 0.26 | 0.55 | 46.86 | 47.17 | 46.76 | 5117 |
| 1732833600 | 46.91 | 0.13 | 0.28 | 47.1 | 47.16 | 46.91 | 5632 |
| 1732747200 | 46.78 | -0.16 | -0.34 | 47.7 | 47.7 | 46.78 | 4855 |
| 1732660800 | 46.94 | -0.22 | -0.47 | 47.15 | 47.25 | 46.88 | 2966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
