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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	14.04	14.04	14.04	14.04	14.03	28,829
August 12, 2025	14.03	14.03	14.03	14.04	14.02	57,200
August 11, 2025	14.04	14.05	14.05	14.05	14.04	37,504
August 08, 2025	14.03	14.04	14.04	14.05	14.03	24,400
August 07, 2025	14.04	14.04	14.04	14.04	14.03	67,000
August 06, 2025	14.02	14.03	14.03	14.03	14.02	20,292
August 05, 2025	14.03	14.02	14.02	14.03	14.02	62,500
August 01, 2025	14.01	14.01	14.01	14.02	14.01	16,900
July 31, 2025	13.99	14	14	14	13.98	56,100
July 30, 2025	13.98	13.98	13.98	13.99	13.97	16,511
July 29, 2025	14.02	14.03	13.99	14.03	14.01	10,800
July 28, 2025	14	14.01	13.97	14.02	14	19,200
July 25, 2025	14	14	13.96	14.01	13.99	66,900
July 24, 2025	13.98	13.99	13.95	13.99	13.98	36,625
July 23, 2025	13.99	13.98	13.94	14	13.98	17,800
July 22, 2025	14	13.99	13.95	14	13.99	22,800
July 21, 2025	13.97	13.99	13.95	14	13.97	10,200
July 18, 2025	13.98	13.97	13.93	13.98	13.97	16,920
July 17, 2025	13.97	13.97	13.93	13.97	13.96	7,000
July 16, 2025	13.96	13.96	13.96	13.97	13.96	11,000
July 15, 2025	13.97	13.95	13.95	13.97	13.94	50,800
July 14, 2025	13.98	13.98	13.98	13.98	13.97	26,900
July 11, 2025	14	13.99	13.99	14	13.98	54,914
July 10, 2025	14.01	14	14	14.01	13.99	47,619
July 09, 2025	13.99	14	14	14.01	13.99	24,623
July 08, 2025	13.99	13.99	13.99	13.99	13.98	59,700
July 07, 2025	13.99	13.99	13.99	13.99	13.98	4,631
July 04, 2025	13.99	14	14	14.01	13.99	16,100
July 03, 2025	13.99	13.99	13.99	13.99	13.98	39,810

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