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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	14.09	14.09	14.09	14.09	14.08	74,100
September 08, 2025	14.08	14.08	14.08	14.09	14.08	50,500
September 05, 2025	14.06	14.07	14.07	14.07	14.06	61,580
September 04, 2025	14.03	14.04	14.04	14.04	14.03	32,539
September 03, 2025	14	14.04	14.04	14.04	14	105,127
September 02, 2025	14	14.01	14.01	14.01	14	42,900
August 29, 2025	14	14.03	14.03	14.03	14	71,200
August 28, 2025	14	14	14	14.01	13.99	79,616
August 27, 2025	14.03	14.05	14	14.05	14.03	60,636
August 26, 2025	14.03	14.04	14	14.04	14.03	22,000
August 25, 2025	14.04	14.03	13.99	14.04	14.03	243,000
August 22, 2025	14.03	14.04	14.04	14.04	14.03	30,800
August 21, 2025	14.04	14.02	14.02	14.04	14.01	59,930
August 20, 2025	14.04	14.04	14.04	14.04	14.03	54,400
August 19, 2025	14.03	14.03	14.03	14.04	14.03	28,600
August 18, 2025	14.04	14.02	14.02	14.04	14.01	58,838
August 15, 2025	14.04	14.04	14.04	14.04	14.03	22,538
August 14, 2025	14.04	14.04	14.04	14.04	14.02	40,348

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