The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BMO S&P/TSX Capped Composite

  • ZCN
  • TSX
  • Latest 20.42
  • Currency C$
  • Change -0.01
  • Percent Change -0.049 %
  • Volume 6,159
  • Fri Jul 11, 2014 01:33 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.42 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 20.44 20.41 20.43 20.42 6,159
Jul 10 20.48 20.40 20.42 20.43 39,013
Jul 9 20.53 20.43 20.43 20.53 135,650
Jul 8 20.45 20.29 20.45 20.44 17,482
Jul 7 20.56 20.40 20.53 20.49 136,038
Jul 4 20.57 20.53 20.53 20.56 10,196
Jul 3 20.58 20.50 20.56 20.52 15,920
Jul 2 20.55 20.46 20.47 20.53 15,495
Jun 30 20.44 20.35 20.37 20.43 15,415
Jun 27 20.33 20.26 20.28 20.33 17,597
Jun 26 20.27 20.18 20.18 20.27 9,027
Jun 25 20.22 20.14 20.16 20.19 31,918
Jun 24 20.50 20.28 20.48 20.28 35,886
Jun 23 20.49 20.44 20.49 20.48 29,499
Jun 20 20.51 20.46 20.51 20.50 17,970
Jun 19 20.50 20.45 20.49 20.46 2,070
Jun 18 20.48 20.42 20.43 20.47 9,352
Jun 17 20.42 20.34 20.40 20.41 14,370
Jun 16 20.42 20.34 20.34 20.40 15,763
Jun 13 20.34 20.19 20.22 20.33 52,710
Jun 12 20.20 20.15 20.17 20.20 18,830
Jun 11 20.16 20.13 20.15 20.16 14,180
Jun 10 20.19 20.13 20.13 20.18 5,878
Jun 9 20.16 20.10 20.10 20.14 7,980
Jun 6 20.09 20.04 20.06 20.08 65,230
Jun 5 20.07 19.97 20.06 20.03 20,178
Jun 4 20.03 19.86 19.92 20.03 12,821
Jun 3 19.96 19.84 19.87 19.95 19,847
Jun 2 19.87 19.79 19.79 19.87 11,007
May 30 19.73 19.67 19.73 19.72 12,875