BMO Mid Corporate Bond Index ETF - ZCM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15.88	15.88	15.88	15.88	15.86	11,100
September 11, 2025	15.86	15.89	15.89	15.89	15.86	3,400
September 10, 2025	15.84	15.87	15.87	15.89	15.84	20,337
September 09, 2025	15.81	15.82	15.82	15.84	15.81	22,727
September 08, 2025	15.82	15.85	15.85	15.85	15.82	8,402
September 05, 2025	15.76	15.79	15.79	15.8	15.76	19,463
September 04, 2025	15.67	15.71	15.71	15.71	15.67	5,400
September 03, 2025	15.67	15.68	15.68	15.68	15.65	11,642
September 02, 2025	15.6	15.61	15.61	15.62	15.59	11,913
August 29, 2025	15.63	15.68	15.68	15.68	15.63	6,000
August 28, 2025	15.62	15.62	15.62	15.62	15.62	25,943
August 27, 2025	15.6	15.65	15.59	15.66	15.6	7,717
August 26, 2025	15.64	15.66	15.66	15.66	15.64	25,248
August 25, 2025	15.64	15.62	15.62	15.64	15.62	5,500
August 22, 2025	15.62	15.64	15.64	15.66	15.62	9,100
August 21, 2025	15.64	15.62	15.62	15.64	15.62	8,700
August 20, 2025	15.66	15.67	15.67	15.67	15.66	6,000
August 19, 2025	15.68	15.67	15.67	15.68	15.66	5,341
August 18, 2025	15.67	15.64	15.64	15.67	15.63	15,100
August 15, 2025	15.65	15.66	15.66	15.67	15.65	9,025
August 14, 2025	15.72	15.69	15.69	15.72	15.67	5,100
August 13, 2025	15.72	15.71	15.71	15.72	15.71	6,210
August 12, 2025	15.7	15.65	15.65	15.7	15.65	8,547
August 11, 2025	15.73	15.71	15.71	15.73	15.7	9,500
August 08, 2025	15.71	15.73	15.73	15.73	15.71	7,033
August 07, 2025	15.7	15.7	15.7	15.72	15.7	10,000
August 06, 2025	15.7	15.7	15.7	15.7	15.68	14,237
August 05, 2025	15.72	15.68	15.68	15.72	15.68	5,000
August 01, 2025	15.66	15.69	15.69	15.69	15.66	7,392
July 31, 2025	15.6	15.63	15.63	15.63	15.6	5,000
July 30, 2025	15.57	15.59	15.59	15.6	15.56	11,000
July 29, 2025	15.6	15.65	15.59	15.66	15.6	18,300
July 28, 2025	15.6	15.59	15.54	15.6	15.58	5,500
July 25, 2025	15.55	15.59	15.54	15.6	15.55	10,100
July 24, 2025	15.51	15.54	15.49	15.55	15.51	12,300
July 23, 2025	15.54	15.53	15.47	15.54	15.52	6,934
July 22, 2025	15.58	15.58	15.53	15.58	15.57	3,900
July 21, 2025	15.54	15.55	15.5	15.57	15.54	8,000
July 18, 2025	15.49	15.49	15.44	15.52	15.48	18,701
July 17, 2025	15.45	15.49	15.44	15.5	15.45	8,300
July 16, 2025	15.47	15.47	15.42	15.47	15.46	4,205
July 15, 2025	15.46	15.45	15.4	15.46	15.43	9,500
July 14, 2025	15.54	15.53	15.48	15.54	15.51	8,000
July 11, 2025	15.56	15.54	15.49	15.57	15.53	74,338
July 10, 2025	15.6	15.61	15.56	15.61	15.58	16,723
July 09, 2025	15.57	15.64	15.59	15.64	15.57	13,424
July 08, 2025	15.54	15.58	15.53	15.58	15.54	6,600
July 07, 2025	15.61	15.6	15.55	15.61	15.57	17,942
July 04, 2025	15.64	15.63	15.58	15.64	15.61	14,400
July 03, 2025	15.61	15.59	15.59	15.61	15.57	16,100
July 02, 2025	15.61	15.6	15.6	15.61	15.57	24,700
June 30, 2025	15.63	15.69	15.69	15.69	15.62	5,513
June 27, 2025	15.61	15.63	15.63	15.66	15.6	14,911
June 26, 2025	15.65	15.67	15.62	15.68	15.65	9,414
June 25, 2025	15.64	15.65	15.6	15.65	15.63	12,100
June 24, 2025	15.62	15.69	15.63	15.69	15.62	7,709
June 23, 2025	15.68	15.66	15.61	15.7	15.66	6,800
June 20, 2025	15.64	15.64	15.59	15.64	15.64	5,643
June 19, 2025	15.6	15.6	15.55	15.61	15.6	11,027
June 18, 2025	15.56	15.6	15.55	15.61	15.56	37,117

BMO Mid Corporate Bond Index ETF (ZCM.TO) TSX