BMO Short Corporate Bond Index ETF - ZCS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	14.09	14.09	14.09	14.09	14.08	52,000
December 02, 2025	14.08	14.08	14.08	14.08	14.07	79,301
December 01, 2025	14.07	14.08	14.08	14.08	14.07	43,114
November 28, 2025	14.1	14.1	14.1	14.1	14.08	58,600
November 27, 2025	14.1	14.1	14.1	14.1	14.09	79,617
November 26, 2025	14.1	14.09	14.09	14.1	14.09	64,614
November 25, 2025	14.12	14.14	14.1	14.14	14.12	45,718
November 24, 2025	14.1	14.13	14.09	14.13	14.1	131,600
November 21, 2025	14.11	14.12	14.12	14.12	14.11	55,115
November 20, 2025	14.1	14.11	14.11	14.12	14.1	99,811
November 19, 2025	14.11	14.1	14.1	14.11	14.09	56,516
November 18, 2025	14.1	14.09	14.09	14.11	14.09	56,000
November 17, 2025	14.11	14.1	14.1	14.11	14.09	43,941
November 14, 2025	14.11	14.1	14.1	14.11	14.1	48,017
November 13, 2025	14.12	14.11	14.11	14.12	14.11	84,400
November 12, 2025	14.13	14.13	14.13	14.13	14.11	45,500
November 11, 2025	14.12	14.14	14.14	14.14	14.12	19,300
November 10, 2025	14.12	14.12	14.12	14.13	14.11	107,829
November 07, 2025	14.11	14.11	14.11	14.12	14.11	106,815
November 06, 2025	14.12	14.13	14.13	14.14	14.12	86,500
November 05, 2025	14.12	14.12	14.12	14.13	14.11	69,303
November 04, 2025	14.12	14.11	14.11	14.12	14.11	62,400
November 03, 2025	14.13	14.12	14.12	14.13	14.11	131,700
October 31, 2025	14.11	14.12	14.12	14.12	14.11	45,024
October 30, 2025	14.11	14.12	14.12	14.12	14.1	77,800
October 29, 2025	14.18	14.15	14.11	14.18	14.14	43,000
October 28, 2025	14.19	14.18	14.13	14.19	14.17	59,603
October 27, 2025	14.16	14.17	14.12	14.17	14.16	47,131
October 24, 2025	14.17	14.15	14.11	14.17	14.15	42,705
October 23, 2025	14.16	14.14	14.1	14.16	14.14	75,609
October 22, 2025	14.16	14.16	14.11	14.16	14.15	35,600
October 21, 2025	14.16	14.16	14.16	14.16	14.14	74,800
October 20, 2025	14.16	14.17	14.17	14.17	14.15	70,200
October 17, 2025	14.15	14.16	14.16	14.16	14.14	51,700
October 16, 2025	14.15	14.15	14.15	14.16	14.14	74,400
October 15, 2025	14.14	14.13	14.13	14.15	14.13	65,100
October 14, 2025	14.12	14.13	14.13	14.13	14.11	54,500
October 10, 2025	14.12	14.12	14.12	14.12	14.1	29,803
October 09, 2025	14.11	14.11	14.11	14.12	14.1	76,900
October 08, 2025	14.11	14.12	14.12	14.13	14.11	40,200
October 07, 2025	14.12	14.12	14.12	14.13	14.11	52,500
October 06, 2025	14.12	14.11	14.11	14.12	14.11	90,935
October 03, 2025	14.12	14.11	14.11	14.12	14.11	42,000
October 02, 2025	14.1	14.11	14.11	14.12	14.1	78,006
October 01, 2025	14.1	14.1	14.1	14.11	14.1	49,100
September 30, 2025	14.1	14.11	14.11	14.11	14.1	39,200
September 29, 2025	14.09	14.1	14.1	14.1	14.08	76,217
September 26, 2025	14.13	14.13	14.13	14.13	14.11	45,546
September 25, 2025	14.14	14.13	14.13	14.14	14.11	122,741
September 24, 2025	14.14	14.13	14.13	14.14	14.13	17,000
September 23, 2025	14.14	14.14	14.14	14.14	14.13	41,700
September 22, 2025	14.14	14.14	14.14	14.14	14.13	43,900
September 19, 2025	14.11	14.13	14.13	14.13	14.11	31,900
September 18, 2025	14.11	14.12	14.12	14.12	14.1	42,900
September 17, 2025	14.11	14.11	14.11	14.13	14.1	40,600
September 16, 2025	14.11	14.11	14.11	14.12	14.11	120,849
September 15, 2025	14.11	14.11	14.11	14.11	14.1	36,739
September 12, 2025	14.1	14.1	14.1	14.1	14.09	51,400
September 11, 2025	14.1	14.1	14.1	14.1	14.09	10,945
September 10, 2025	14.1	14.1	14.1	14.1	14.08	29,335

BMO Short Corporate Bond Index ETF (ZCS.TO) TSX