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
February 20, 2026	18.55	18.52	18.52	18.55	18.52	843
February 19, 2026	18.55	18.58	18.58	18.58	18.55	5,700
February 18, 2026	18.57	18.58	18.58	18.58	18.57	700
February 17, 2026	18.56	18.51	18.51	18.56	18.51	2,926
February 13, 2026	18.49	18.49	18.49	18.49	18.45	5,300
February 12, 2026	18.35	18.42	18.42	18.44	18.35	4,634
February 11, 2026	18.33	18.3	18.3	18.33	18.28	2,200
February 10, 2026	18.34	18.29	18.29	18.34	18.27	1,100
February 09, 2026	18.38	18.27	18.27	18.38	18.27	1,600
February 06, 2026	18.41	18.39	18.39	18.41	18.33	3,212
February 05, 2026	18.27	18.4	18.4	18.41	18.27	4,219
February 04, 2026	18.31	18.34	18.34	18.36	18.3	8,335
February 03, 2026	18.3	18.31	18.31	18.31	18.28	2,407
February 02, 2026	18.25	18.34	18.34	18.4	18.25	11,200
January 30, 2026	18.17	18.25	18.25	18.26	18.17	25,339
January 29, 2026	18.15	18.14	18.14	18.23	18.13	5,900
January 28, 2026	18.25	18.27	18.2	18.3	18.25	1,926
January 27, 2026	18.4	18.32	18.25	18.4	18.31	6,734
January 26, 2026	18.4	18.5	18.5	18.5	18.4	6,200
January 23, 2026	18.6	18.47	18.47	18.6	18.45	3,700
January 22, 2026	18.58	18.57	18.57	18.58	18.56	2,400
January 21, 2026	18.66	18.61	18.61	18.66	18.51	2,600
January 20, 2026	18.58	18.55	18.55	18.58	18.55	5,118
January 19, 2026	18.97	18.7	18.7	18.97	18.7	4,720
January 16, 2026	18.7	18.73	18.73	18.73	18.7	1,241
January 15, 2026	18.75	18.76	18.76	18.76	18.74	900
January 14, 2026	18.73	18.74	18.75	18.75	18.73	4,724
January 13, 2026	18.7	18.73	18.73	18.74	18.7	800
January 12, 2026	18.68	18.67	18.67	18.7	18.67	2,119
January 09, 2026	18.67	18.67	18.67	18.67	18.67	924
January 08, 2026	18.8	18.66	18.66	18.8	18.66	924
January 07, 2026	18.62	18.69	18.69	18.69	18.62	4,300
January 06, 2026	18.7	18.62	18.62	18.7	18.56	1,300
January 05, 2026	18.5	18.54	18.54	18.57	18.5	1,746
January 02, 2026	18.4	18.47	18.47	18.48	18.4	1,001
December 31, 2025	18.47	18.5	18.5	18.5	18.47	2,728
December 30, 2025	18.48	18.49	18.49	18.49	18.48	8,400
December 29, 2025	18.51	18.55	18.48	18.55	18.51	4,300
December 23, 2025	18.53	18.53	18.53	18.53	18.53	961
December 22, 2025	18.54	18.51	18.51	18.54	18.51	1,000
December 19, 2025	18.59	18.61	18.61	18.61	18.59	3,000
December 18, 2025	18.59	18.61	18.61	18.61	18.59	1,000
December 17, 2025	18.4	18.57	18.57	18.58	18.4	1,900
December 16, 2025	18.56	18.53	18.53	18.56	18.51	2,100
December 15, 2025	18.53	18.54	18.54	18.55	18.53	2,502
December 12, 2025	18.58	18.51	18.51	18.58	18.51	254
December 11, 2025	18.59	18.56	18.56	18.61	18.56	2,828
December 10, 2025	18.69	18.61	18.61	18.69	18.61	2,244
December 09, 2025	18.69	18.62	18.62	18.69	18.6	14,800
December 08, 2025	18.6	18.65	18.65	18.65	18.6	9,000
December 05, 2025	18.77	18.65	18.65	18.77	18.65	3,818
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

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