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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	15.6	15.69	15.69	15.69	15.6	11,800
December 09, 2025	15.67	15.63	15.63	15.67	15.63	6,100
December 08, 2025	15.6	15.66	15.66	15.67	15.6	17,834
December 05, 2025	15.71	15.64	15.64	15.71	15.64	23,548
December 04, 2025	15.82	15.81	15.81	15.82	15.8	14,339
December 03, 2025	15.84	15.85	15.85	15.85	15.84	6,200
December 02, 2025	15.78	15.83	15.83	15.83	15.78	17,247
December 01, 2025	15.84	15.82	15.82	15.84	15.82	24,500
November 28, 2025	15.91	15.9	15.9	15.91	15.89	6,800
November 27, 2025	15.91	15.91	15.91	15.91	15.91	5,002
November 26, 2025	15.85	15.9	15.9	15.9	15.85	7,441
November 25, 2025	15.92	15.95	15.89	15.95	15.91	11,349
November 24, 2025	15.87	15.91	15.85	15.91	15.87	5,900
November 21, 2025	15.89	15.9	15.9	15.9	15.86	12,403
November 20, 2025	15.83	15.87	15.87	15.87	15.83	10,694
November 19, 2025	15.84	15.85	15.85	15.85	15.83	4,200
November 18, 2025	15.87	15.85	15.85	15.87	15.82	11,700
November 17, 2025	15.88	15.87	15.87	15.88	15.86	12,400
November 14, 2025	15.91	15.86	15.86	15.91	15.86	5,300
November 13, 2025	15.93	15.91	15.91	15.93	15.91	13,900
November 12, 2025	15.94	15.93	15.93	15.94	15.92	5,900
November 11, 2025	15.93	15.93	15.93	15.93	15.92	8,200
November 10, 2025	15.92	15.93	15.93	15.93	15.91	21,912
November 07, 2025	15.91	15.9	15.9	15.92	15.9	16,900
November 06, 2025	15.96	15.97	15.97	15.97	15.96	7,400
November 05, 2025	15.91	15.92	15.92	15.92	15.91	10,800
November 04, 2025	15.9	15.92	15.92	15.92	15.9	20,900
November 03, 2025	15.92	15.91	15.91	15.92	15.91	23,426
October 31, 2025	15.93	15.94	15.94	15.94	15.93	12,735
October 30, 2025	15.88	15.92	15.92	15.92	15.87	9,820
October 29, 2025	16	15.95	15.95	16	15.95	8,419
October 28, 2025	16.05	16.05	16.05	16.05	16.04	6,600
October 27, 2025	16	16.04	16.04	16.04	16	15,900
October 24, 2025	16	15.98	15.98	16.02	15.98	17,700
October 23, 2025	16	15.99	15.99	16	15.98	7,207
October 22, 2025	16.01	16.01	16.01	16.02	15.99	12,020
October 21, 2025	15.99	16	16	16.03	15.99	5,700
October 20, 2025	16	16.04	16.04	16.04	16	30,600
October 17, 2025	16	16.01	16.01	16.01	16	3,340
October 16, 2025	15.98	16.01	16.01	16.01	15.98	22,139
October 15, 2025	15.96	15.98	15.98	15.99	15.96	10,600
October 14, 2025	15.92	15.95	15.95	15.95	15.92	10,200
October 10, 2025	15.93	15.93	15.93	15.93	15.89	24,428
October 09, 2025	15.91	15.91	15.91	15.92	15.9	11,447
October 08, 2025	15.92	15.93	15.93	15.94	15.91	8,100
October 07, 2025	15.9	15.93	15.93	15.93	15.9	8,032
October 06, 2025	15.9	15.88	15.88	15.91	15.88	19,200
October 03, 2025	15.9	15.92	15.92	15.92	15.9	18,100
October 02, 2025	15.88	15.9	15.9	15.91	15.88	8,100
October 01, 2025	15.9	15.88	15.88	15.91	15.88	6,900
September 30, 2025	15.9	15.92	15.92	15.92	15.9	8,500
September 29, 2025	15.9	15.9	15.9	15.9	15.9	3,700
September 26, 2025	15.9	15.9	15.84	15.91	15.88	8,222
September 25, 2025	15.92	15.91	15.85	15.92	15.89	21,000
September 24, 2025	15.9	15.94	15.88	15.94	15.9	6,600
September 23, 2025	15.93	15.93	15.87	15.95	15.93	11,000
September 22, 2025	15.95	15.93	15.87	15.95	15.92	10,700
September 19, 2025	15.93	15.9	15.9	15.93	15.89	1,200
September 18, 2025	15.9	15.91	15.91	15.92	15.88	11,500
September 17, 2025	15.92	15.9	15.9	15.94	15.9	14,600

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