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
December 04, 2025	18.77	18.82	18.82	18.82	18.77	11,000
December 03, 2025	18.84	18.87	18.87	18.87	18.84	3,000
December 02, 2025	18.85	18.85	18.85	18.86	18.85	1,812
December 01, 2025	18.77	18.87	18.87	18.88	18.77	9,800
November 28, 2025	18.96	18.84	18.84	18.96	18.84	18,306
November 27, 2025	19	19	19	19	19	2
November 26, 2025	19.01	19.01	19.01	19.01	19	900
November 25, 2025	19.12	19.12	19.05	19.12	19.12	946
November 24, 2025	19.01	19.03	18.96	19.03	19.01	36,600
November 21, 2025	19	19.01	19.01	19.01	19	239,700
November 20, 2025	18.9	18.96	18.96	18.96	18.9	2,200
November 19, 2025	18.75	18.75	18.75	18.75	18.75	4,086
November 18, 2025	18.84	18.76	18.76	18.84	18.76	4,100
November 17, 2025	18.82	18.85	18.85	18.88	18.82	600
November 14, 2025	18.86	18.86	18.86	18.86	18.86	0
November 13, 2025	18.84	18.86	18.86	18.86	18.82	11,901
November 12, 2025	18.85	18.83	18.83	18.85	18.83	2,600
November 11, 2025	18.88	18.9	18.9	18.9	18.86	4,400
November 10, 2025	18.87	18.85	18.85	18.87	18.85	3,127
November 07, 2025	18.89	18.88	18.88	18.89	18.88	1,700
November 06, 2025	19.02	18.98	18.98	19.02	18.98	1,400
November 05, 2025	18.92	18.92	18.92	18.98	18.91	4,200
November 04, 2025	18.93	18.96	18.96	18.96	18.93	400
November 03, 2025	18.87	18.88	18.88	18.88	18.86	1,330
October 31, 2025	18.86	18.88	18.88	18.88	18.85	1,500
October 30, 2025	18.85	18.85	18.85	18.85	18.85	100
October 29, 2025	18.92	18.91	18.84	18.92	18.91	2,700
October 28, 2025	19.01	18.99	18.92	19.01	18.99	1,000
October 27, 2025	19.1	19.1	19.03	19.1	19.1	500
October 24, 2025	19.1	19.06	18.99	19.1	19.05	3,100
October 23, 2025	19.07	19.01	19.01	19.07	19.01	1,213
October 22, 2025	19.02	19.03	19.03	19.03	19.02	814
October 21, 2025	19.11	19.08	19.08	19.11	19.08	2,355
October 20, 2025	19.07	19.06	19.06	19.07	19.06	1,037
October 17, 2025	19.09	19.09	19.09	19.09	19.09	0
October 16, 2025	19.06	19.09	19.09	19.09	19.06	441
October 15, 2025	19.03	19.05	19.05	19.05	19.01	4,300
October 14, 2025	18.9	19.02	19.02	19.02	18.9	6,905
October 10, 2025	18.88	18.89	18.89	18.9	18.88	4,000
October 09, 2025	18.84	18.87	18.87	18.87	18.84	1,105
October 08, 2025	18.85	18.8	18.8	18.85	18.8	3,834
October 07, 2025	18.81	18.83	18.83	18.83	18.81	800
October 06, 2025	18.82	18.8	18.8	18.82	18.8	900
October 03, 2025	18.84	18.84	18.84	18.85	18.84	3,090
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

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