BMO MSCI Canada Value Index ETF Historical Data - ZVC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO MSCI Canada Value Index ETF (ZVC)
BMO MSCI Canada Value Index ETF (ZVC) Historical

BMO MSCI Canada Value Index ETF (ZVC)

27.97

0.02

(0.07%)

Closed April 29 4:12PM

Delayed by 15 minutes

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
1714426800	27.95	0	0.00	27.95	27.95	27.95	0
1714167600	27.95	0.1	0.36	27.95	27.95	27.95	50
1714081200	27.85	0.01	0.04	27.68	27.9	27.68	400
1713994800	27.84	-0.17	-0.61	27.95	27.95	27.78	800
1713908400	28.01	0.08	0.29	27.99	28.02	27.99	536
1713822000	27.93	0.11	0.40	27.82	27.96	27.8	889
1713562800	27.82	0.15	0.54	27.61	27.87	27.61	1300
1713476400	27.67	0	0.00	27.74	27.75	27.67	600
1713390000	27.67	-0.04	-0.14	27.63	27.67	27.62	800
1713303600	27.71	-0.1	-0.36	27.6	27.74	27.6	2082
1713217200	27.81	-0.23	-0.82	28	28.03	27.75	3909
1712958000	28.04	-0.25	-0.88	27.99	28.04	27.99	300
1712871600	28.29	-0.3	-1.05	28.34	28.35	28.29	592
1712785200	28.59	-0.12	-0.42	28.54	28.6	28.54	1575
1712698800	28.71	0.14	0.49	28.66	28.72	28.6	1400
1712612400	28.57	0.03	0.11	28.61	28.61	28.54	2317
1712353200	28.54	0.24	0.85	28.35	28.54	28.35	935
1712266800	28.3	-0.09	-0.32	28.51	28.51	28.3	750
1712180400	28.39	0.12	0.42	28.31	28.4	28.31	600
1712094000	28.27	-0.11	-0.39	28.25	28.29	28.22	3263
1712007600	28.38	0	0.00	28.33	28.38	28.33	400
1711662000	28.38	0.19	0.67	28.32	28.42	28.32	400
1711575600	28.19	-0.05	-0.18	28.06	28.21	28.06	600
1711489200	28.24	-0.04	-0.14	28.29	28.29	28.22	600
1711402800	28.28	0.02	0.07	28.3	28.33	28.28	1000
1711143600	28.26	-0.15	-0.53	28.26	28.26	28.26	100
1711057200	28.41	0.1	0.35	28.52	28.52	28.41	800
1710970800	28.31	0.2	0.71	28.31	28.31	28.31	1
1710884400	28.11	0.05	0.18	28.15	28.15	28.11	200
1710798000	28.06	0.03	0.11	28.13	28.13	28.06	692
1710538800	28.03	0.03	0.11	27.98	28.08	27.98	700
1710452400	28	-0.13	-0.46	28.12	28.12	27.91	1337
1710366000	28.13	0.32	1.15	27.83	28.13	27.83	826
1710279600	27.81	0.09	0.32	27.79	27.81	27.75	1685
1710193200	27.72	0.02	0.07	27.63	27.75	27.63	410
1709937600	27.7	-0.09	-0.32	27.69	27.7	27.69	300
1709851200	27.79	0.23	0.83	27.76	27.79	27.72	525
1709764800	27.56	0	0.00	27.73	27.73	27.56	825
1709678400	27.56	0.05	0.18	27.53	27.64	27.53	1766
1709592000	27.51	-0.02	-0.07	27.58	27.6	27.48	1500
1709332800	27.53	0.26	0.95	27.41	27.54	27.41	1203
1709246400	27.27	0.22	0.81	27.19	27.28	27.18	2404
1709160000	27.05	-0.11	-0.41	27.04	27.14	27.04	579
1709073600	27.16	0.05	0.18	27.13	27.16	27.08	1070
1708987200	27.11	-0.09	-0.33	27.21	27.21	27.1	825
1708728000	27.2	0.11	0.41	27.07	27.2	27.07	1800
1708641600	27.09	0.28	1.04	27.04	27.12	27.04	950
1708555200	26.81	0.03	0.11	26.8	26.83	26.75	1200
1708468800	26.78	-0.12	-0.45	26.84	26.84	26.74	500
1708123200	26.9	0.04	0.15	26.82	26.93	26.82	585
1708036800	26.86	0.6	2.28	26.66	26.86	26.64	1300
1707950400	26.26	0.32	1.23	26.21	26.26	26.15	423
1707864000	25.94	-0.45	-1.71	26.07	26.07	25.85	1050
1707777600	26.39	0.15	0.57	26.3	26.4	26.3	917
1707518400	26.24	0	0.00	26.24	26.24	26.24	100
1707432000	26.24	-0.12	-0.46	26.27	26.27	26.16	1543
1707345600	26.36	0	0.00	26.36	26.36	26.36	0
1707259200	26.36	0.11	0.42	26.32	26.41	26.32	500
1707172800	26.25	-0.2	-0.76	26.38	26.38	26.22	830
1706913600	26.45	-0.15	-0.56	26.46	26.46	26.39	1026
1706827200	26.6	0.1	0.38	26.56	26.6	26.56	300
1706740800	26.5	-0.17	-0.64	26.5	26.5	26.5	50
1706654400	26.67	0.12	0.45	26.66	26.67	26.66	200

BMO MSCI Canada Value In...

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