The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BMO S&P/TSX Capped Composite

  • ZCN
  • TSX
  • Latest 20.88
  • Currency C$
  • Change 0.01
  • Percent Change 0.048 %
  • Volume 14,091
  • Tue Jul 29, 2014 03:56 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: 20.88 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 20.95 20.88 20.91 20.88 14,091
Jul 28 20.89 20.82 20.87 20.87 110,999
Jul 25 20.88 20.77 20.80 20.87 8,946
Jul 24 20.83 20.78 20.82 20.79 21,844
Jul 23 20.79 20.70 20.74 20.78 15,409
Jul 22 20.73 20.65 20.65 20.71 175,114
Jul 21 20.62 20.55 20.62 20.61 19,622
Jul 18 20.64 20.63 20.63 20.64 1,842
Jul 17 20.59 20.52 20.57 20.52 18,752
Jul 16 20.55 20.42 20.42 20.55 26,316
Jul 15 20.49 20.39 20.46 20.39 24,280
Jul 14 20.50 20.43 20.43 20.47 27,064
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.