Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ZCN – BMO S&P/TSX Capped Composite Index ETF

Last update: November 7, 2025 at 10:26 p.m.   (Real-time)

  • Last price: 40.050
  • Net change: 0.040
  • Bid price: 39.910
  • Ask price: 40.180
  • 30-day historical volatility: 13.05%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 186
Volume: 0
Open interest: 44,278
Volume: 0
November 21, 2025 6.65 6.95 6.95 0 0 0 33.25 0 0.12 0.12 0 0 0
November 21, 2025 6.40 6.70 6.70 0 0 0 33.50 0 0.12 0.12 0 0 0
November 21, 2025 6.15 6.45 6.45 0 0 0 33.75 0 0.12 0.12 0 0 0
November 21, 2025 5.90 6.20 6.20 0 0 0 34.00 0 0.12 0.12 0 0 0
November 21, 2025 5.65 5.95 5.95 0 0 0 34.25 0 0.12 0.12 0 0 0
November 21, 2025 5.40 5.70 5.70 0 0 0 34.50 0 0.12 0.12 0 0 0
November 21, 2025 5.15 5.45 5.45 0 0 0 34.75 0 0.12 0.12 0 0 0
November 21, 2025 4.90 5.20 5.20 0 0 0 35.00 0 0.12 0.12 0 5 0
November 21, 2025 4.65 4.95 4.95 0 0 0 35.25 0 0.12 0.12 0 0 0
November 21, 2025 4.40 4.70 4.70 0 0 0 35.50 0 0.12 0.12 0 5 0
November 21, 2025 4.15 4.45 4.45 0 0 0 35.75 0 0.12 0.12 0 0 0
November 21, 2025 3.90 4.20 4.20 0 0 0 36.00 0 0.12 0.12 0 0 0
November 21, 2025 3.65 3.95 3.95 0 0 0 36.25 0 0.13 0.13 0 0 0
November 21, 2025 3.40 3.70 3.70 0 0 0 36.50 0 0.13 0.13 0 0 0
November 21, 2025 3.15 3.45 3.45 0 0 0 36.75 0 0.13 0.13 0 0 0
November 21, 2025 2.93 3.20 3.20 0 0 0 37.00 0 0.13 0.13 0 0 0
November 21, 2025 2.69 2.97 2.97 0 0 0 37.25 0 0.13 0.13 0 0 0
November 21, 2025 2.44 2.73 2.73 0 0 0 37.50 0 0.13 0.13 0 0 0
November 21, 2025 2.19 2.42 2.42 0 0 0 37.75 0 0.14 0.14 0 0 0
November 21, 2025 1.95 2.17 2.17 0 0 0 38.00 0 0.14 0.14 0 0 0
November 21, 2025 1.71 1.93 1.93 0 0 0 38.25 0 0.15 0.15 0 0 0
November 21, 2025 1.47 1.69 1.69 0 0 0 38.50 0.01 0.16 0.16 0 0 0
November 21, 2025 1.23 1.46 1.46 0 0 0 38.75 0.01 0.16 0.16 0 0 0
November 21, 2025 1.01 1.23 1.23 0 0 0 39.00 0.01 0.20 0.20 0 0 0
November 21, 2025 0.79 1.01 1.01 0 0 0 39.25 0.01 0.23 0.23 0 30 0
November 21, 2025 0.55 0.81 0.81 0 0 0 39.50 0.01 0.28 0.28 0 30 0
November 21, 2025 0.38 0.63 0.63 0 0 0 39.75 0.05 0.33 0.33 0 0 0
November 21, 2025 0.19 0.47 0.47 0 0 0 40.00 0.13 0.43 0.43 0 0 0
November 21, 2025 0.07 0.34 0.34 0 0 0 40.25 0.26 0.55 0.55 0 0 0
November 21, 2025 0.01 0.24 0.24 0 0 0 40.50 0.42 0.69 0.69 0 0 0
November 21, 2025 0.01 0.28 0.28 0 2 0 40.75 0.62 0.88 0.88 0 30 0
November 21, 2025 0.01 0.25 0.25 0 0 0 41.00 0.82 1.11 1.11 0 0 0
November 21, 2025 0 0.23 0.23 0 25 0 41.25 1.06 1.35 1.35 0 0 0
November 21, 2025 0 0.22 0.22 0 80 0 41.50 1.31 1.60 1.60 0 0 0
November 21, 2025 0 0.22 0.22 0 1 0 41.75 1.56 1.85 1.85 0 0 0
November 21, 2025 0 0.22 0.22 0 0 0 42.00 1.81 2.10 2.10 0 0 0
December 19, 2025 15.90 16.20 16.20 0 0 0 24.00 0 0.15 0.15 0 0 0
December 19, 2025 13.90 14.20 14.20 0 0 0 26.00 0 0.15 0.15 0 0 0
December 19, 2025 11.90 12.20 12.20 0 0 0 28.00 0 0.15 0.15 0 0 0
December 19, 2025 10.00 10.25 10.25 0 0 0 30.00 0 0.16 0.16 0 0 0
December 19, 2025 7.95 8.25 8.25 0 20 0 32.00 0.01 0.16 0.16 0 12,006 0
December 19, 2025 6.00 6.25 6.25 0 0 0 34.00 0.01 0.18 0.18 0 12,000 0
December 19, 2025 5.50 5.80 5.80 0 0 0 34.50 0.01 0.20 0.20 0 0 0
December 19, 2025 5.25 5.55 5.55 0 0 0 34.75 0.01 0.20 0.20 0 0 0
December 19, 2025 5.05 5.30 5.30 0 0 0 35.00 0.01 0.19 0.19 0 0 0
December 19, 2025 4.80 5.05 5.05 0 0 0 35.25 0.01 0.19 0.19 0 0 0
December 19, 2025 4.55 4.80 4.80 0 0 0 35.50 0.01 0.21 0.21 0 0 0
December 19, 2025 4.25 4.55 4.55 0 0 0 35.75 0.01 0.20 0.20 0 0 0
December 19, 2025 4.00 4.30 4.30 0 0 0 36.00 0.01 0.20 0.20 0 0 0
December 19, 2025 3.75 4.05 4.05 0 0 0 36.25 0.01 0.22 0.22 0 0 0
December 19, 2025 3.50 3.80 3.80 0 0 0 36.50 0.01 0.21 0.21 0 0 0
December 19, 2025 3.25 3.55 3.55 0 0 0 36.75 0.01 0.22 0.22 0 0 0
December 19, 2025 3.05 3.35 3.35 0 0 0 37.00 0.01 0.23 0.23 0 0 0
December 19, 2025 2.81 3.10 3.10 0 0 0 37.25 0.01 0.25 0.25 0 0 0
December 19, 2025 2.58 2.85 2.85 0 0 0 37.50 0.01 0.25 0.25 0 0 0
December 19, 2025 2.34 2.62 2.62 0 0 0 37.75 0.01 0.26 0.26 0 0 0
December 19, 2025 2.09 2.39 2.39 0 0 0 38.00 0.01 0.28 0.28 0 0 0
December 19, 2025 1.84 2.16 2.16 0 0 0 38.25 0.01 0.30 0.30 0 0 0
December 19, 2025 1.61 1.93 1.93 0 0 0 38.50 0.01 0.34 0.34 0 0 0
December 19, 2025 1.38 1.71 1.71 0 0 0 38.75 0.03 0.36 0.36 0 0 0
December 19, 2025 1.17 1.50 1.50 0 0 0 39.00 0.07 0.39 0.39 0 0 0
December 19, 2025 0.96 1.30 1.30 0 0 0 39.25 0.11 0.44 0.44 0 0 0
December 19, 2025 0.77 1.10 1.10 0 0 0 39.50 0.17 0.50 0.50 0 0 0
December 19, 2025 0.59 0.92 0.92 0 0 0 39.75 0.23 0.57 0.57 0 0 0
December 19, 2025 0.43 0.76 0.76 0 0 0 40.00 0.34 0.66 0.66 0 0 0
December 19, 2025 0.30 0.61 0.61 0 0 0 40.25 0.44 0.76 0.76 0 0 0
December 19, 2025 0.17 0.48 0.48 0 0 0 40.50 0.55 0.87 0.87 0 0 0
December 19, 2025 0.09 0.38 0.38 0 0 0 40.75 0.70 1.02 1.02 0 0 0
December 19, 2025 0.02 0.29 0.29 0 0 0 41.00 0.88 1.20 1.20 0 0 0
December 19, 2025 0.01 0.22 0.22 0 0 0 41.25 1.12 1.40 1.40 0 0 0
December 19, 2025 0.01 0.19 0.19 0 0 0 41.50 1.35 1.63 1.63 0 0 0
December 19, 2025 0 0.17 0.17 0 0 0 41.75 1.60 1.88 1.88 0 0 0
December 19, 2025 0 0.14 0.14 0 0 0 42.00 1.85 2.13 2.13 0 0 0
January 16, 2026 4.80 5.05 5.05 0 0 0 35.25 0.01 0.22 0.22 0 0 0
January 16, 2026 4.55 4.80 4.80 0 0 0 35.50 0.01 0.22 0.22 0 0 0
January 16, 2026 4.30 4.55 4.55 0 0 0 35.75 0.01 0.23 0.23 0 0 0
January 16, 2026 4.05 4.30 4.30 0 0 0 36.00 0.01 0.24 0.24 0 0 0
January 16, 2026 3.80 4.05 4.05 0 0 0 36.25 0.01 0.25 0.25 0 0 0
January 16, 2026 3.55 3.80 3.80 0 0 0 36.50 0.02 0.26 0.26 0 5 0
January 16, 2026 3.30 3.60 3.60 0 0 0 36.75 0.02 0.28 0.28 0 0 0
January 16, 2026 3.05 3.35 3.35 0 0 0 37.00 0.03 0.29 0.29 0 0 0
January 16, 2026 2.82 3.10 3.10 0 0 0 37.25 0.04 0.31 0.31 0 0 0
January 16, 2026 2.59 2.88 2.88 0 0 0 37.50 0.06 0.32 0.32 0 0 0
January 16, 2026 2.38 2.65 2.65 0 0 0 37.75 0.08 0.36 0.36 0 0 0
January 16, 2026 2.18 2.41 2.41 0 0 0 38.00 0.11 0.39 0.39 0 0 0
January 16, 2026 1.95 2.19 2.19 0 0 0 38.25 0.14 0.41 0.41 0 0 0
January 16, 2026 1.74 1.98 1.98 0 0 0 38.50 0.13 0.45 0.45 0 0 0
January 16, 2026 1.52 1.77 1.77 0 0 0 38.75 0.17 0.50 0.50 0 0 0
January 16, 2026 1.32 1.56 1.56 0 0 0 39.00 0.28 0.55 0.55 0 0 0
January 16, 2026 1.09 1.36 1.36 0 0 0 39.25 0.34 0.62 0.62 0 0 0
January 16, 2026 0.91 1.18 1.18 0 0 0 39.50 0.41 0.69 0.69 0 0 0
January 16, 2026 0.73 1.00 1.00 0 0 0 39.75 0.50 0.78 0.78 0 0 0
January 16, 2026 0.57 0.84 0.84 0 0 0 40.00 0.59 0.88 0.88 0 0 0
January 16, 2026 0.43 0.70 0.70 0 0 0 40.25 0.70 1.00 1.00 0 0 0
January 16, 2026 0.30 0.57 0.57 0 0 0 40.50 0.83 1.13 1.13 0 0 0
January 16, 2026 0.19 0.46 0.46 0 0 0 40.75 0.97 1.28 1.28 0 0 0
January 16, 2026 0.10 0.37 0.37 0 0 0 41.00 1.13 1.43 1.43 0 0 0
January 16, 2026 0.05 0.29 0.29 0 0 0 41.25 1.34 1.61 1.61 0 0 0
January 16, 2026 0.01 0.23 0.23 0 0 0 41.50 1.53 1.81 1.81 0 0 0
January 16, 2026 0.01 0.19 0.19 0 0 0 41.75 1.74 2.03 2.03 0 0 0
January 16, 2026 0.01 0.16 0.16 0 0 0 42.00 1.98 2.25 2.25 0 0 0
February 20, 2026 3.80 4.15 4.15 0 0 0 36.25 0.03 0.35 0.35 0 0 0
February 20, 2026 3.60 3.90 3.90 0 0 0 36.50 0.05 0.37 0.37 0 0 0
February 20, 2026 3.35 3.65 3.65 0 0 0 36.75 0.07 0.39 0.39 0 0 0
February 20, 2026 3.10 3.45 3.45 0 0 0 37.00 0.09 0.41 0.41 0 0 0
February 20, 2026 2.88 3.20 3.20 0 0 0 37.25 0.11 0.42 0.42 0 0 0
February 20, 2026 2.65 2.98 2.98 0 0 0 37.50 0.14 0.45 0.45 0 0 0
February 20, 2026 2.43 2.76 2.76 0 0 0 37.75 0.19 0.48 0.48 0 0 0
February 20, 2026 2.22 2.55 2.55 0 0 0 38.00 0.23 0.52 0.52 0 15 0
February 20, 2026 2.01 2.34 2.34 0 0 0 38.25 0.27 0.56 0.56 0 0 0
February 20, 2026 1.80 2.17 2.17 0 0 0 38.50 0.31 0.61 0.61 0 0 0
February 20, 2026 1.60 1.96 1.96 0 0 0 38.75 0.37 0.66 0.66 0 0 0
February 20, 2026 1.41 1.75 1.75 0 0 0 39.00 0.43 0.73 0.73 0 0 0
February 20, 2026 1.23 1.57 1.57 0 0 0 39.25 0.50 0.80 0.80 0 0 0
February 20, 2026 1.05 1.41 1.41 0 0 0 39.50 0.57 0.87 0.87 0 0 0
February 20, 2026 0.89 1.21 1.21 0 0 0 39.75 0.66 0.96 0.96 0 0 0
February 20, 2026 0.73 1.05 1.05 0 0 0 40.00 0.72 1.06 1.06 0 0 0
February 20, 2026 0.59 0.91 0.91 0 0 0 40.25 0.84 1.17 1.17 0 0 0
February 20, 2026 0.46 0.78 0.78 0 0 0 40.50 0.95 1.28 1.28 0 0 0
February 20, 2026 0.34 0.66 0.66 0 0 0 40.75 1.09 1.42 1.42 0 0 0
February 20, 2026 0.24 0.56 0.56 0 0 0 41.00 1.23 1.57 1.57 0 0 0
February 20, 2026 0.15 0.45 0.45 0 0 0 41.25 1.42 1.74 1.74 0 0 0
February 20, 2026 0.09 0.39 0.39 0 0 0 41.50 1.60 1.92 1.92 0 0 0
February 20, 2026 0.04 0.32 0.32 0 0 0 41.75 1.79 2.12 2.12 0 0 0
February 20, 2026 0.02 0.27 0.27 0 0 0 42.00 2.00 2.33 2.33 0 0 0
March 20, 2026 17.95 18.25 18.25 0 1 0 22.00 0 0.17 0.17 0 0 0
March 20, 2026 15.95 16.25 16.25 0 0 0 24.00 0 0.18 0.18 0 0 0
March 20, 2026 14.90 15.25 15.25 0 0 0 25.00 0.01 0.19 0.19 0 0 0
March 20, 2026 13.90 14.25 14.25 0 0 0 26.00 0.01 0.18 0.18 0 0 0
March 20, 2026 11.95 12.25 12.25 0 0 0 28.00 0.01 0.22 0.22 0 0 0
March 20, 2026 9.95 10.30 10.30 0 0 0 30.00 0.01 0.23 0.23 0 10,038 0
March 20, 2026 8.00 8.30 8.30 0 0 0 32.00 0.01 0.27 0.27 0 10,000 0
March 20, 2026 6.00 6.35 6.35 0 0 0 34.00 0.01 0.30 0.30 0 28 0
March 20, 2026 5.05 5.40 5.40 0 4 0 35.00 0.01 0.34 0.34 0 0 0
March 20, 2026 4.10 4.45 4.45 0 0 0 36.00 0.07 0.40 0.40 0 10 0
March 20, 2026 2.32 2.72 2.72 0 0 0 38.00 0.30 0.63 0.63 0 0 0
March 20, 2026 2.11 2.52 2.52 0 0 0 38.25 0.35 0.68 0.68 0 0 0
March 20, 2026 1.92 2.31 2.31 0 0 0 38.50 0.39 0.73 0.73 0 0 0
March 20, 2026 1.72 2.12 2.12 0 0 0 38.75 0.45 0.79 0.79 0 0 0
March 20, 2026 1.54 1.93 1.93 0 0 0 39.00 0.52 0.85 0.85 0 0 0
March 20, 2026 1.36 1.75 1.75 0 0 0 39.25 0.59 0.92 0.92 0 0 0
March 20, 2026 1.19 1.58 1.58 0 0 0 39.50 0.66 1.00 1.00 0 0 0
March 20, 2026 1.02 1.41 1.41 0 0 0 39.75 0.75 1.09 1.09 0 0 0
March 20, 2026 0.87 1.26 1.26 0 0 0 40.00 0.85 1.19 1.19 0 0 0
March 20, 2026 0.73 1.11 1.11 0 0 0 40.25 0.92 1.28 1.28 0 0 0
March 20, 2026 0.59 0.95 0.95 0 0 0 40.50 1.05 1.40 1.40 0 0 0
March 20, 2026 0.47 0.81 0.81 0 0 0 40.75 1.16 1.53 1.53 0 0 0
March 20, 2026 0.36 0.70 0.70 0 0 0 41.00 1.31 1.68 1.68 0 0 0
March 20, 2026 0.26 0.61 0.61 0 0 0 41.25 1.46 1.84 1.84 0 0 0
March 20, 2026 0.17 0.51 0.51 0 0 0 41.50 1.64 2.01 2.01 0 0 0
March 20, 2026 0.11 0.43 0.43 0 0 0 41.75 1.81 2.19 2.19 0 0 0
March 20, 2026 0.07 0.38 0.38 0 0 0 42.00 2.03 2.39 2.39 0 0 0
March 20, 2026 0 0.15 0.15 0 0 0 44.00 3.90 4.30 4.30 0 0 0
March 20, 2026 0 0.16 0.16 0 0 0 45.00 4.90 5.30 5.30 0 0 0
March 20, 2026 0 0.16 0.16 0 0 0 46.00 5.90 6.30 6.30 0 0 0
April 17, 2026 1.56 1.99 1.99 0 0 0 39.00 0.64 1.00 1.00 0 0 0
April 17, 2026 1.39 1.81 1.81 0 0 0 39.25 0.72 1.08 1.08 0 0 0
April 17, 2026 1.22 1.64 1.64 0 0 0 39.50 0.81 1.15 1.15 0 0 0
April 17, 2026 1.06 1.47 1.47 0 0 0 39.75 0.90 1.26 1.26 0 0 0
April 17, 2026 0.90 1.32 1.32 0 0 0 40.00 0.96 1.36 1.36 0 0 0
April 17, 2026 0.76 1.16 1.16 0 0 0 40.25 1.09 1.46 1.46 0 0 0
April 17, 2026 0.63 1.03 1.03 0 0 0 40.50 1.19 1.58 1.58 0 0 0
April 17, 2026 0.51 0.87 0.87 0 0 0 40.75 1.32 1.71 1.71 0 0 0
April 17, 2026 0.39 0.77 0.77 0 0 0 41.00 1.46 1.86 1.86 0 0 0
April 17, 2026 0.29 0.65 0.65 0 0 0 41.25 1.61 2.01 2.01 0 0 0
April 17, 2026 0.20 0.56 0.56 0 0 0 41.50 1.77 2.17 2.17 0 0 0
April 17, 2026 0.12 0.48 0.48 0 0 0 41.75 1.94 2.35 2.35 0 0 0
April 17, 2026 0.08 0.41 0.41 0 0 0 42.00 2.16 2.54 2.54 0 0 0
June 19, 2026 9.95 10.35 10.35 0 0 0 30.00 0.01 0.33 0.33 0 0 0
June 19, 2026 7.95 8.40 8.40 0 0 0 32.00 0.01 0.37 0.37 0 0 0
June 19, 2026 6.00 6.45 6.45 0 3 0 34.00 0.05 0.46 0.46 0 0 0
June 19, 2026 4.20 4.70 4.70 0 0 0 36.00 0.21 0.62 0.62 0 0 0
June 19, 2026 2.49 2.98 2.98 0 0 0 38.00 0.53 0.93 0.93 0 0 0
June 19, 2026 1.12 1.58 1.58 0 0 0 40.00 1.15 1.57 1.57 0 0 0
June 19, 2026 0.21 0.63 0.63 0 0 0 42.00 2.23 2.72 2.72 0 0 0
June 19, 2026 0.01 0.25 0.25 0 0 0 44.00 3.90 4.40 4.40 0 0 0
June 19, 2026 0 0.19 0.19 0 0 0 46.00 5.85 6.25 6.25 0 0 0
September 18, 2026 6.10 6.65 6.65 0 0 0 34.00 0.22 0.68 0.68 0 0 0
September 18, 2026 4.35 4.90 4.90 0 0 0 36.00 0.47 0.92 0.92 0 0 0
September 18, 2026 2.76 3.35 3.35 0 0 0 38.00 0.88 1.33 1.33 0 0 0
September 18, 2026 1.49 1.99 1.99 0 0 0 40.00 1.52 2.01 2.01 0 0 0
September 18, 2026 0.54 0.99 0.99 0 0 0 42.00 2.44 3.10 3.10 0 0 0
September 18, 2026 0.02 0.45 0.45 0 2 0 44.00 4.00 4.60 4.60 0 0 0
September 18, 2026 0.01 0.26 0.26 0 0 0 46.00 5.80 6.40 6.40 0 0 0
March 19, 2027 15.85 16.40 16.40 0 0 0 24.00 0.01 0.48 0.48 0 0 0
March 19, 2027 14.85 15.45 15.45 0 0 0 25.00 0.01 0.50 0.50 0 0 0
March 19, 2027 9.95 10.50 10.50 0 8 0 30.00 0.09 0.68 0.68 0 0 0
March 19, 2027 5.40 6.05 6.05 0 5 0 35.00 0.60 1.24 1.24 0 0 0
March 19, 2027 1.81 2.46 2.46 0 0 0 40.00 1.96 2.79 2.79 0 0 0
March 19, 2027 0.02 0.60 0.60 0 0 0 45.00 5.00 5.75 5.75 0 0 0
March 19, 2027 0 0.27 0.27 0 0 0 50.00 9.80 10.35 10.35 0 0 0
March 17, 2028 15.75 16.45 16.45 0 5 0 24.00 0.01 0.76 0.76 0 0 0
March 17, 2028 14.80 15.50 15.50 0 0 0 25.00 0.04 0.80 0.80 0 0 0
March 17, 2028 10.10 10.95 10.95 0 2 0 30.00 0.69 1.45 1.45 0 0 0
March 17, 2028 4.85 7.85 7.85 0 6 0 35.00 1.43 2.28 2.28 0 21 0
March 17, 2028 2.71 3.60 3.60 0 0 0 40.00 2.93 3.80 3.80 0 35 0
March 17, 2028 0.62 2.85 2.85 0 0 0 45.00 5.65 6.55 6.55 0 20 0
March 17, 2028 0.01 0.51 0.51 0 0 0 50.00 9.65 10.70 10.70 0 0 0
March 16, 2029 8.85 11.75 11.75 0 1 0 30.00 0.04 1.73 1.73 0 0 0
March 16, 2029 4.40 7.50 7.50 0 0 0 35.00 0.44 4.05 4.05 0 0 0
March 16, 2029 2.07 5.90 5.90 0 14 0 40.00 2.33 6.00 6.00 0 0 0
March 16, 2029 0.04 3.55 3.55 0 7 0 45.00 5.75 8.70 8.70 0 0 0
March 16, 2029 0.08 2.85 2.85 0 0 0 50.00 8.60 11.60 11.60 0 0 0