BMO Mid-Term US IG Corporate Bond Index ETF - ZIC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	18.83	18.87	18.87	18.88	18.83	97,300
October 01, 2025	18.79	18.82	18.82	18.82	18.77	9,500
September 30, 2025	18.72	18.72	18.72	18.72	18.72	0
September 29, 2025	18.74	18.72	18.72	18.74	18.71	9,628
September 26, 2025	18.76	18.76	18.7	18.77	18.76	5,900
September 25, 2025	18.76	18.76	18.7	18.76	18.76	200
September 24, 2025	18.75	18.77	18.71	18.77	18.74	2,100
September 23, 2025	18.53	18.71	18.65	18.72	18.53	1,622
September 22, 2025	18.76	18.69	18.63	18.76	18.68	3,335
September 19, 2025	18.68	18.62	18.56	18.68	18.62	4,200
September 18, 2025	18.73	18.65	18.59	18.73	18.65	4,100
September 17, 2025	18.67	18.67	18.61	18.67	18.67	0
September 16, 2025	18.66	18.67	18.67	18.67	18.66	768
September 15, 2025	18.7	18.69	18.69	18.7	18.69	535
September 12, 2025	18.75	18.75	18.75	18.75	18.75	100
September 11, 2025	18.76	18.77	18.77	18.77	18.75	8,812
September 10, 2025	18.76	18.75	18.75	18.76	18.75	600
September 09, 2025	18.58	18.71	18.71	18.71	18.58	7,800
September 08, 2025	18.67	18.67	18.67	18.67	18.67	2,000
September 05, 2025	18.67	18.68	18.68	18.68	18.63	3,094
September 04, 2025	18.4	18.56	18.56	18.56	18.4	3,413
September 03, 2025	18.39	18.44	18.44	18.44	18.39	4,200
September 02, 2025	18.33	18.36	18.36	18.36	18.3	5,044
August 29, 2025	18.44	18.33	18.33	18.44	18.31	6,701
August 28, 2025	18.37	18.37	18.37	18.37	18.37	2,608
August 27, 2025	18.47	18.47	18.41	18.47	18.45	1,700
August 26, 2025	18.47	18.51	18.45	18.51	18.47	2,749
August 25, 2025	18.39	18.52	18.45	18.52	18.39	2,343
August 22, 2025	18.61	18.5	18.5	18.61	18.5	1,500
August 21, 2025	18.46	18.47	18.47	18.49	18.46	2,110
August 20, 2025	18.39	18.47	18.47	18.48	18.39	7,400
August 19, 2025	18.45	18.46	18.46	18.46	18.45	200
August 18, 2025	18.38	18.38	18.38	18.38	18.38	800
August 15, 2025	18.41	18.43	18.43	18.43	18.41	1,500
August 14, 2025	18.42	18.42	18.42	18.42	18.42	900
August 13, 2025	18.39	18.38	18.38	18.39	18.38	2,900
August 12, 2025	18.31	18.34	18.34	18.34	18.31	2,700
August 11, 2025	18.38	18.34	18.34	18.38	18.33	6,800
August 08, 2025	18.28	18.29	18.29	18.29	18.27	5,200
August 07, 2025	18.34	18.31	18.31	18.35	18.31	5,522
August 06, 2025	18.37	18.29	18.29	18.37	18.29	1,000
August 05, 2025	18.46	18.37	18.37	18.46	18.35	5,405
August 01, 2025	18.27	18.36	18.36	18.39	18.27	5,428
July 31, 2025	18.31	18.29	18.29	18.33	18.28	5,920
July 30, 2025	18.23	18.27	18.27	18.27	18.23	6,300
July 29, 2025	18.27	18.29	18.23	18.29	18.26	8,000
July 28, 2025	18.06	18.17	18.11	18.17	18.06	19,533
July 25, 2025	18.09	18.16	18.1	18.17	18.09	24,140
July 24, 2025	17.97	18.02	17.96	18.04	17.97	27,700
July 23, 2025	18.02	17.99	17.93	18.03	17.99	8,131
July 22, 2025	18.11	18.03	17.97	18.11	18.03	15,400
July 21, 2025	18.13	18.11	18.05	18.15	18.11	8,733
July 18, 2025	18.08	18.11	18.05	18.11	18.07	15,100
July 17, 2025	18.09	18.09	18.09	18.11	18.09	18,600
July 16, 2025	18.03	18	18	18.09	17.96	53,040
July 15, 2025	18	17.98	17.98	18	17.98	4,300
July 14, 2025	18	18.02	18.02	18.03	17.97	32,600
July 11, 2025	18.04	18	18	18.04	17.97	9,104
July 10, 2025	18.05	18.04	18.04	18.06	18.04	5,400
July 09, 2025	18.01	18.07	18.07	18.07	18	27,031

BMO Mid-Term US IG Corporate Bond Index ETF (ZIC.TO) TSX