Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

BMO S&P/TSX Capped Composite ETF (ZCN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

29.39

+0.17

(+0.58%)

At close: 03:59PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	29.38	29.41	29.29	29.39	29.39	85,042
02 May 2024	29.18	29.29	29.12	29.22	29.22	55,100
01 May 2024	29.05	29.33	28.96	29.11	29.11	131,300
30 Apr 2024	29.37	29.41	29.11	29.11	29.11	118,400
29 Apr 2024	29.45	29.53	29.34	29.47	29.47	72,600
26 Apr 2024	29.39	29.44	29.34	29.42	29.42	64,200
25 Apr 2024	29.07	29.33	28.97	29.30	29.30	53,000
24 Apr 2024	29.46	29.50	29.19	29.29	29.29	84,900
23 Apr 2024	29.27	29.49	29.24	29.46	29.46	75,700
22 Apr 2024	29.12	29.33	29.07	29.26	29.26	123,400
19 Apr 2024	29.03	29.26	29.00	29.17	29.17	70,800
18 Apr 2024	29.00	29.16	28.90	29.04	29.04	119,000
17 Apr 2024	29.01	29.19	28.86	29.01	29.01	129,900
16 Apr 2024	29.01	29.05	28.81	28.96	28.96	75,300
15 Apr 2024	29.43	29.45	29.00	29.09	29.09	79,400
12 Apr 2024	29.65	29.70	29.20	29.30	29.30	96,700
11 Apr 2024	29.71	29.71	29.41	29.59	29.59	71,400
10 Apr 2024	29.68	29.78	29.57	29.70	29.70	96,700
09 Apr 2024	29.78	29.92	29.66	29.92	29.92	76,700
08 Apr 2024	29.82	29.82	29.68	29.78	29.78	46,900
05 Apr 2024	29.54	29.83	29.52	29.77	29.77	113,500
04 Apr 2024	29.65	29.73	29.43	29.50	29.50	49,800
03 Apr 2024	29.49	29.64	29.44	29.57	29.57	76,100
02 Apr 2024	29.53	29.56	29.41	29.52	29.52	187,400
01 Apr 2024	29.72	29.74	29.57	29.66	29.66	59,600
28 Mar 2024	29.58	29.69	29.58	29.64	29.64	30,500
27 Mar 2024	29.39	29.54	29.33	29.53	29.53	35,600
27 Mar 2024	0.23 Dividend
26 Mar 2024	29.57	29.64	29.47	29.49	29.26	44,400
25 Mar 2024	29.57	29.69	29.52	29.52	29.29	67,700
22 Mar 2024	29.73	29.73	29.55	29.58	29.35	43,900
21 Mar 2024	29.76	29.85	29.72	29.72	29.49	66,200
20 Mar 2024	29.37	29.67	29.37	29.65	29.42	52,000
19 Mar 2024	29.38	29.48	29.36	29.40	29.17	31,500
18 Mar 2024	29.48	29.48	29.34	29.36	29.13	49,200
15 Mar 2024	29.32	29.44	29.30	29.39	29.16	72,100
14 Mar 2024	29.52	29.54	29.25	29.33	29.10	50,600
13 Mar 2024	29.36	29.56	29.36	29.50	29.27	57,100
12 Mar 2024	29.24	29.33	29.17	29.33	29.10	53,000
11 Mar 2024	29.10	29.25	29.06	29.22	28.99	42,100
08 Mar 2024	29.32	29.36	29.14	29.20	28.97	58,100
07 Mar 2024	29.12	29.27	29.12	29.26	29.03	51,200
06 Mar 2024	29.09	29.14	28.95	28.98	28.75	65,800
05 Mar 2024	28.89	29.03	28.86	28.89	28.66	52,400
04 Mar 2024	28.92	28.98	28.85	28.93	28.70	84,800
01 Mar 2024	28.70	29.00	28.69	28.94	28.71	57,700
29 Feb 2024	28.67	28.70	28.57	28.67	28.45	111,800
28 Feb 2024	28.56	28.62	28.50	28.50	28.28	24,100
27 Feb 2024	28.61	28.63	28.52	28.60	28.38	56,900
26 Feb 2024	28.65	28.75	28.57	28.60	28.38	37,200
23 Feb 2024	28.54	28.74	28.54	28.71	28.49	50,100
22 Feb 2024	28.54	28.63	28.52	28.59	28.37	48,400
21 Feb 2024	28.39	28.41	28.29	28.39	28.17	46,200
20 Feb 2024	28.55	28.59	28.40	28.44	28.22	102,800
16 Feb 2024	28.43	28.58	28.42	28.49	28.27	54,800
15 Feb 2024	28.09	28.46	28.08	28.44	28.22	47,600
14 Feb 2024	27.82	28.00	27.77	28.00	27.78	68,500
13 Feb 2024	27.91	27.91	27.43	27.56	27.35	92,900
12 Feb 2024	28.17	28.32	28.15	28.23	28.01	32,200
09 Feb 2024	28.05	28.18	28.00	28.14	27.92	63,200
08 Feb 2024	28.08	28.09	27.87	28.02	27.80	82,100
07 Feb 2024	28.06	28.12	28.00	28.09	27.87	66,500
06 Feb 2024	28.00	28.10	27.99	28.08	27.86	77,800
05 Feb 2024	28.16	28.17	27.90	27.98	27.76	126,500
02 Feb 2024	28.21	28.28	28.06	28.24	28.02	94,800
01 Feb 2024	28.25	28.37	28.13	28.31	28.09	106,200
31 Jan 2024	28.39	28.48	28.15	28.17	27.95	120,600
30 Jan 2024	28.36	28.47	28.31	28.44	28.22	31,600
29 Jan 2024	28.32	28.40	28.15	28.40	28.18	87,000
26 Jan 2024	28.24	28.30	28.22	28.29	28.07	80,300
25 Jan 2024	28.26	28.26	28.15	28.26	28.04	86,100
24 Jan 2024	28.27	28.31	28.15	28.15	27.93	77,700
23 Jan 2024	28.01	28.15	28.01	28.13	27.91	33,700
22 Jan 2024	28.03	28.06	27.90	28.00	27.78	81,200
19 Jan 2024	27.80	27.97	27.67	27.97	27.75	101,900
18 Jan 2024	27.75	27.79	27.65	27.77	27.55	86,000
17 Jan 2024	27.79	27.79	27.56	27.70	27.48	64,200
16 Jan 2024	28.15	28.16	27.90	28.03	27.81	67,100
15 Jan 2024	28.18	28.19	28.00	28.18	27.96	48,400
12 Jan 2024	28.10	28.26	28.05	28.09	27.87	65,300
11 Jan 2024	28.11	28.12	27.80	28.00	27.78	53,300
10 Jan 2024	28.05	28.14	28.02	28.08	27.86	76,500
09 Jan 2024	28.09	28.13	27.95	28.06	27.84	78,100
08 Jan 2024	27.90	28.17	27.90	28.17	27.95	96,100
05 Jan 2024	27.87	28.09	27.86	27.99	27.77	182,300
04 Jan 2024	27.85	28.00	27.80	27.90	27.68	61,100
03 Jan 2024	27.76	27.92	27.68	27.84	27.62	70,600
02 Jan 2024	27.84	27.99	27.84	27.89	27.67	67,600
29 Dec 2023	27.98	28.02	27.88	28.00	27.78	61,900
28 Dec 2023	27.99	28.10	27.96	27.98	27.76	80,100
27 Dec 2023	28.03	28.15	27.98	28.05	27.83	143,200
27 Dec 2023	0.23 Dividend
22 Dec 2023	28.00	28.17	27.97	28.09	27.64	41,100
21 Dec 2023	27.83	27.99	27.83	27.93	27.49	111,800
20 Dec 2023	28.07	28.10	27.72	27.72	27.28	106,700
19 Dec 2023	27.76	28.04	27.76	28.02	27.57	59,500
18 Dec 2023	27.71	27.81	27.70	27.76	27.32	53,100
15 Dec 2023	27.93	27.94	27.58	27.59	27.15	697,400
14 Dec 2023	27.83	28.04	27.83	27.96	27.51	117,600
13 Dec 2023	27.20	27.73	27.09	27.73	27.29	95,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,706.22+612.04(+1.22%)

Best savings accounts that offer above inflation rates

BMO S&P/TSX Capped Composite ETF (ZCN.TO)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,706.22
+612.04(+1.22%)