Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Conservative ETF (ZCON)
BMO Conservative ETF (ZCON) Historical

ZCON BMO Conservative ETF

33.86

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ZCON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	33.86	0.00	0.00%	33.86	33.86	33.86	0
Jun 13 2024	33.86	0.03	0.09%	33.69	33.86	33.69	400
Jun 12 2024	33.83	0.21	0.62%	33.86	33.86	33.83	1,100
Jun 11 2024	33.62	-0.02	-0.06%	33.53	33.62	33.53	200
Jun 10 2024	33.64	-0.01	-0.03%	33.64	33.64	33.64	66
Jun 07 2024	33.65	-0.13	-0.38%	33.65	33.65	33.65	0
Jun 06 2024	33.78	0.02	0.06%	33.85	33.85	33.77	9,546
Jun 05 2024	33.76	0.20	0.60%	33.76	33.76	33.76	342
Jun 04 2024	33.56	0.11	0.33%	33.55	33.56	33.55	654
Jun 03 2024	33.45	0.14	0.42%	33.45	33.45	33.45	71
May 31 2024	33.31	0.15	0.45%	33.19	33.31	33.19	201
May 30 2024	33.16	0.05	0.15%	32.99	33.16	32.99	1,001
May 29 2024	33.11	-0.17	-0.51%	33.11	33.11	33.11	579
May 28 2024	33.28	-0.16	-0.48%	33.28	33.28	33.28	7
May 27 2024	33.44	0.03	0.09%	33.48	33.48	33.38	5,950
May 24 2024	33.41	0.04	0.12%	33.48	33.48	33.41	300
May 23 2024	33.37	-0.08	-0.24%	33.45	33.45	33.37	710
May 22 2024	33.45	-0.07	-0.21%	33.45	33.45	33.45	0
May 21 2024	33.52	0.06	0.18%	33.61	33.61	33.52	5,061
May 17 2024	33.46	-0.01	-0.03%	33.46	33.46	33.46	0
May 16 2024	33.47	-0.02	-0.06%	33.57	33.57	33.47	3,900
May 15 2024	33.49	0.24	0.72%	33.47	33.49	33.47	301
May 14 2024	33.25	0.05	0.15%	33.25	33.25	33.25	54
May 13 2024	33.20	0.03	0.09%	33.20	33.20	33.20	8
May 10 2024	33.17	-0.07	-0.21%	33.17	33.17	33.17	100
May 09 2024	33.24	0.05	0.15%	33.21	33.24	33.21	2,000
May 08 2024	33.19	-0.05	-0.15%	33.19	33.19	33.19	200
May 07 2024	33.24	0.11	0.33%	33.04	33.24	33.04	3,197
May 06 2024	33.13	0.17	0.52%	32.96	33.13	32.96	2,668
May 03 2024	32.96	0.24	0.73%	32.96	32.96	32.96	17
May 02 2024	32.72	0.11	0.34%	32.72	32.72	32.72	7
May 01 2024	32.61	0.03	0.09%	32.67	32.67	32.57	906
Apr 30 2024	32.58	-0.14	-0.43%	32.58	32.58	32.58	67
Apr 29 2024	32.72	0.25	0.77%	32.75	32.75	32.70	1,400
Apr 26 2024	32.47	0.00	0.00%	32.47	32.47	32.47	0
Apr 25 2024	32.47	-0.12	-0.37%	32.55	32.55	32.42	310
Apr 24 2024	32.59	-0.02	-0.06%	32.59	32.59	32.59	108
Apr 23 2024	32.61	0.10	0.31%	32.61	32.61	32.61	169
Apr 22 2024	32.51	0.06	0.18%	32.44	32.51	32.44	1,503
Apr 19 2024	32.45	-0.03	-0.09%	32.45	32.45	32.45	7
Apr 18 2024	32.48	-0.07	-0.22%	32.48	32.48	32.48	100
Apr 17 2024	32.55	-0.02	-0.06%	32.55	32.55	32.55	1
Apr 16 2024	32.57	-0.05	-0.15%	32.67	32.67	32.57	350
Apr 15 2024	32.62	-0.24	-0.73%	32.80	32.80	32.62	876
Apr 12 2024	32.86	-0.05	-0.15%	32.92	32.92	32.86	200
Apr 11 2024	32.91	0.02	0.06%	32.91	32.91	32.91	0
Apr 10 2024	32.89	-0.21	-0.63%	32.93	32.93	32.89	826
Apr 09 2024	33.10	0.08	0.24%	32.93	33.10	32.93	350
Apr 08 2024	33.02	-0.05	-0.15%	32.94	33.02	32.94	659
Apr 05 2024	33.07	0.10	0.30%	33.09	33.09	33.07	527
Apr 04 2024	32.97	-0.04	-0.12%	33.18	33.18	32.97	1,816
Apr 03 2024	33.01	0.02	0.06%	33.03	33.03	32.96	340
Apr 02 2024	32.99	-0.12	-0.36%	32.99	32.99	32.99	25
Apr 01 2024	33.11	-0.16	-0.48%	33.37	33.37	33.11	613
Mar 28 2024	33.27	0.02	0.06%	33.27	33.27	33.27	0
Mar 27 2024	33.25	-0.06	-0.18%	33.30	33.30	33.25	183
Mar 26 2024	33.31	-0.04	-0.12%	33.34	33.34	33.31	800
Mar 25 2024	33.35	-0.08	-0.24%	33.35	33.35	33.35	100
Mar 22 2024	33.43	0.10	0.30%	33.52	33.52	33.43	258
Mar 21 2024	33.33	0.06	0.18%	33.27	33.33	33.27	138
Mar 20 2024	33.27	0.12	0.36%	33.27	33.27	33.27	30
Mar 19 2024	33.15	0.15	0.45%	33.21	33.21	33.15	1,510

BMO Conservative ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions