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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.03	16.03	16.03	16.03	16.01	16,519
February 19, 2026	15.99	16.02	16.02	16.02	15.99	11,300
February 18, 2026	15.98	16.01	16.01	16.01	15.98	912
February 17, 2026	16	16	16	16	15.99	11,100
February 13, 2026	15.97	15.97	15.97	16	15.97	3,800
February 12, 2026	15.91	15.95	15.95	15.97	15.91	8,500
February 11, 2026	15.92	15.92	15.92	15.93	15.91	30,700
February 10, 2026	15.91	15.9	15.9	15.91	15.9	8,910
February 09, 2026	15.84	15.89	15.89	15.89	15.84	9,948
February 06, 2026	15.87	15.86	15.86	15.87	15.85	6,602
February 05, 2026	15.82	15.87	15.87	15.88	15.82	21,136
February 04, 2026	15.83	15.85	15.85	15.85	15.83	12,435
February 03, 2026	15.84	15.81	15.81	15.84	15.81	16,547
February 02, 2026	15.84	15.84	15.84	15.85	15.82	28,900
January 30, 2026	15.82	15.84	15.84	15.84	15.82	12,807
January 29, 2026	15.82	15.84	15.84	15.85	15.81	16,926
January 28, 2026	15.88	15.88	15.82	15.88	15.86	7,700
January 27, 2026	15.88	15.87	15.81	15.88	15.85	12,847
January 26, 2026	15.89	15.9	15.84	15.9	15.89	13,900
January 23, 2026	15.85	15.86	15.86	15.86	15.83	38,215
January 22, 2026	15.85	15.87	15.87	15.87	15.83	68,800
January 21, 2026	15.79	15.83	15.83	15.83	15.79	10,375
January 20, 2026	15.8	15.83	15.83	15.83	15.8	33,930
January 19, 2026	15.84	15.81	15.81	15.85	15.81	11,513
January 16, 2026	15.86	15.86	15.86	15.87	15.84	4,500
January 15, 2026	15.85	15.87	15.87	15.87	15.84	11,900
January 14, 2026	15.84	15.86	15.86	15.86	15.84	7,100
January 13, 2026	15.81	15.81	15.81	15.81	15.78	8,000
January 12, 2026	15.81	15.81	15.81	15.82	15.8	24,600
January 09, 2026	15.8	15.81	15.81	15.81	15.8	9,821
January 08, 2026	15.78	15.8	15.8	15.8	15.77	21,900
January 07, 2026	15.77	15.8	15.8	15.81	15.77	26,500
January 06, 2026	15.76	15.75	15.75	15.76	15.73	11,214
January 05, 2026	15.76	15.76	15.76	15.77	15.75	15,649
January 02, 2026	15.74	15.71	15.71	15.74	15.7	36,500
December 31, 2025	15.75	15.74	15.74	15.75	15.73	27,438
December 30, 2025	15.76	15.75	15.75	15.76	15.73	9,731
December 29, 2025	15.82	15.82	15.77	15.82	15.81	800
December 23, 2025	15.76	15.79	15.79	15.79	15.75	11,200
December 22, 2025	15.74	15.73	15.73	15.75	15.71	24,100
December 19, 2025	15.74	15.73	15.73	15.74	15.71	24,400
December 18, 2025	15.75	15.76	15.76	15.77	15.75	12,900
December 17, 2025	15.73	15.73	15.73	15.74	15.73	20,500
December 16, 2025	15.72	15.74	15.74	15.76	15.72	16,521
December 15, 2025	15.73	15.72	15.72	15.75	15.72	18,100
December 12, 2025	15.68	15.7	15.7	15.71	15.68	18,360
December 11, 2025	15.69	15.68	15.68	15.7	15.68	7,422
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

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