BMO Short Corporate Bond Index ETF (ZCS.TO) TSX
13.96
+0.01(+0.07%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
13.96
+0.01(+0.07%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.99 | 13.96 | 13.96 | 13.99 | 13.94 | 81,250 |
| March 12, 2026 | 13.97 | 13.95 | 13.95 | 13.99 | 13.94 | 69,882 |
| March 11, 2026 | 14.02 | 13.99 | 13.99 | 14.02 | 13.99 | 127,072 |
| March 10, 2026 | 14.03 | 14.03 | 14.03 | 14.04 | 14.02 | 51,785 |
| March 09, 2026 | 14 | 14.01 | 14.01 | 14.01 | 13.98 | 164,869 |
| March 06, 2026 | 14.02 | 14.01 | 14.01 | 14.03 | 14.01 | 89,914 |
| March 05, 2026 | 14.05 | 14.04 | 14.04 | 14.05 | 14.03 | 75,867 |
| March 04, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | 69,731 |
| March 03, 2026 | 14.05 | 14.06 | 14.06 | 14.07 | 14.02 | 149,109 |
| March 02, 2026 | 14.07 | 14.05 | 14.05 | 14.07 | 14.05 | 174,537 |
| February 27, 2026 | 14.1 | 14.11 | 14.11 | 14.11 | 14.09 | 154,600 |
| February 26, 2026 | 14.1 | 14.08 | 14.08 | 14.1 | 14.08 | 157,700 |
| February 25, 2026 | 14.14 | 14.14 | 14.09 | 14.14 | 14.13 | 180,705 |
| February 24, 2026 | 14.14 | 14.15 | 14.1 | 14.15 | 14.14 | 58,300 |
| February 23, 2026 | 14.14 | 14.15 | 14.1 | 14.15 | 14.13 | 175,707 |
| February 20, 2026 | 14.14 | 14.13 | 0 | 14.14 | 14.13 | 83,800 |
| February 19, 2026 | 14.14 | 14.14 | 0 | 14.15 | 14.13 | 242,200 |
| February 18, 2026 | 14.13 | 14.14 | 0 | 14.14 | 14.12 | 125,900 |
| February 17, 2026 | 14.13 | 14.13 | 0 | 14.13 | 14.12 | 141,700 |
| February 13, 2026 | 14.13 | 14.12 | 0 | 14.13 | 14.11 | 104,917 |
| February 12, 2026 | 14.11 | 14.12 | 0 | 14.12 | 14.11 | 95,000 |
| February 11, 2026 | 14.11 | 14.1 | 0 | 14.11 | 14.09 | 167,629 |
| February 10, 2026 | 14.11 | 14.11 | 0 | 14.11 | 14.1 | 84,900 |
| February 09, 2026 | 14.09 | 14.1 | 0 | 14.1 | 14.09 | 107,510 |
| February 06, 2026 | 14.08 | 14.08 | 0 | 14.09 | 14.07 | 77,904 |
| February 05, 2026 | 14.08 | 14.08 | 0 | 14.1 | 14.08 | 219,800 |
| February 04, 2026 | 14.08 | 14.08 | 0 | 14.08 | 14.07 | 112,000 |
| February 03, 2026 | 14.08 | 14.08 | 0 | 14.08 | 14.07 | 98,230 |
| February 02, 2026 | 14.08 | 14.08 | 0 | 14.08 | 14.07 | 142,720 |
| January 30, 2026 | 14.08 | 14.06 | 0 | 14.08 | 14.06 | 129,400 |
| January 29, 2026 | 14.07 | 14.06 | 0 | 14.08 | 14.06 | 138,829 |
| January 28, 2026 | 14.12 | 14.11 | 0 | 14.12 | 14.1 | 80,338 |
| January 27, 2026 | 14.11 | 14.1 | 0 | 14.11 | 14.1 | 184,024 |
| January 26, 2026 | 14.09 | 14.12 | 0 | 14.12 | 14.09 | 299,734 |
| January 23, 2026 | 14.09 | 14.09 | 0 | 14.1 | 14.08 | 92,900 |
| January 22, 2026 | 14.09 | 14.08 | 0 | 14.1 | 14.08 | 123,200 |
| January 21, 2026 | 14.09 | 14.09 | 0 | 14.09 | 14.07 | 73,409 |
| January 20, 2026 | 14.09 | 14.07 | 0 | 14.09 | 14.07 | 131,334 |
| January 19, 2026 | 14.09 | 14.09 | 0 | 14.09 | 14.08 | 77,800 |
| January 16, 2026 | 14.1 | 14.09 | 0 | 14.1 | 14.08 | 46,800 |
| January 15, 2026 | 14.09 | 14.1 | 0 | 14.1 | 14.08 | 104,800 |
| January 14, 2026 | 14.08 | 14.09 | 0 | 14.09 | 14.07 | 41,900 |
| January 13, 2026 | 14.07 | 14.08 | 0 | 14.08 | 14.06 | 103,107 |
| January 12, 2026 | 14.07 | 14.07 | 0 | 14.07 | 14.06 | 113,900 |
| January 09, 2026 | 14.07 | 14.07 | 0 | 14.08 | 14.06 | 114,300 |
| January 08, 2026 | 14.06 | 14.06 | 0 | 14.07 | 14.05 | 84,825 |
| January 07, 2026 | 14.07 | 14.06 | 0 | 14.07 | 14.06 | 109,000 |
| January 06, 2026 | 14.05 | 14.05 | 0 | 14.05 | 14.04 | 69,801 |
| January 05, 2026 | 14.05 | 14.05 | 0 | 14.06 | 14.04 | 116,236 |
| January 02, 2026 | 14.04 | 14.04 | 0 | 14.04 | 14.03 | 192,733 |
| December 31, 2025 | 14.03 | 14.04 | 0 | 14.05 | 14.03 | 97,508 |
| December 30, 2025 | 14.07 | 14.05 | 0 | 14.07 | 14.03 | 130,400 |
| December 29, 2025 | 14.09 | 14.1 | 0 | 14.1 | 14.09 | 130,900 |
| December 24, 2025 | 14.09 | 14.09 | 0 | 14.09 | 14.08 | 47,275 |
| December 23, 2025 | 14.07 | 14.08 | 0 | 14.08 | 14.07 | 144,400 |
| December 22, 2025 | 14.06 | 14.07 | 0 | 14.07 | 14.05 | 64,900 |
| December 19, 2025 | 14.08 | 14.05 | 0 | 14.08 | 14.05 | 84,904 |
| December 18, 2025 | 14.06 | 14.07 | 0 | 14.07 | 14.06 | 48,900 |
| December 17, 2025 | 14.06 | 14.06 | 0 | 14.06 | 14.05 | 33,300 |
| December 16, 2025 | 14.05 | 14.06 | 0 | 14.06 | 14.05 | 57,936 |