BMO High Yield US Corporate Bond Index ETF - ZJK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.85	18.86	18.86	18.86	18.81	54,677
February 19, 2026	18.78	18.81	18.81	18.85	18.78	68,536
February 18, 2026	18.71	18.85	18.85	18.85	18.71	19,400
February 17, 2026	18.69	18.75	18.75	18.79	18.69	63,100
February 13, 2026	18.67	18.76	18.76	18.76	18.67	39,800
February 12, 2026	18.62	18.7	18.7	18.73	18.62	42,600
February 11, 2026	18.76	18.67	18.67	18.76	18.62	24,100
February 10, 2026	18.67	18.62	18.62	18.67	18.6	29,900
February 09, 2026	18.7	18.67	18.67	18.7	18.64	43,903
February 06, 2026	18.69	18.75	18.75	18.75	18.67	39,834
February 05, 2026	18.66	18.71	18.71	18.71	18.66	27,600
February 04, 2026	18.77	18.71	18.71	18.77	18.68	53,532
February 03, 2026	18.92	18.71	18.71	18.92	18.66	53,700
February 02, 2026	18.79	18.82	18.82	18.82	18.72	39,507
January 30, 2026	18.61	18.68	18.68	18.69	18.52	88,222
January 29, 2026	18.65	18.51	18.51	18.66	18.5	40,500
January 28, 2026	18.77	18.68	18.58	18.77	18.68	61,000
January 27, 2026	18.94	18.76	18.66	18.94	18.72	60,701
January 26, 2026	18.9	18.96	18.86	18.96	18.88	26,900
January 23, 2026	19.1	18.91	18.91	19.1	18.91	24,400
January 22, 2026	19.12	19.05	19.05	19.12	19.03	38,438
January 21, 2026	19.08	19.08	19.08	19.1	19.01	66,900
January 20, 2026	19.1	19.05	19.05	19.1	19.01	38,200
January 19, 2026	19.28	19.21	19.21	19.28	19.12	15,900
January 16, 2026	19.17	19.22	19.22	19.23	19.16	59,400
January 15, 2026	19.21	19.15	19.15	19.21	19.13	58,807
January 14, 2026	19.21	19.14	19.14	19.21	19.08	18,700
January 13, 2026	19.2	19.13	19.13	19.2	19.1	42,549
January 12, 2026	19.15	19.12	19.12	19.15	19.08	48,300
January 09, 2026	19.06	19.15	19.15	19.17	19.06	29,006
January 08, 2026	19.01	19.06	19.06	19.07	19.01	28,800
January 07, 2026	19.05	18.99	18.99	19.05	18.96	25,000
January 06, 2026	18.97	18.98	18.98	18.98	18.89	16,941
January 05, 2026	18.82	18.92	18.92	18.92	18.82	21,837
January 02, 2026	18.92	18.82	18.82	18.92	18.8	37,810
December 31, 2025	18.76	18.81	18.81	18.83	18.76	18,833
December 30, 2025	18.72	18.8	18.8	18.8	18.72	19,300
December 29, 2025	18.87	18.91	18.8	18.91	18.83	22,800
December 23, 2025	18.92	18.91	18.91	18.92	18.85	35,800
December 22, 2025	18.81	18.91	18.91	18.91	18.81	16,600
December 19, 2025	18.97	18.96	18.96	18.97	18.91	39,100
December 18, 2025	18.99	18.95	18.95	18.99	18.91	26,647
December 17, 2025	18.95	18.91	18.91	18.95	18.87	40,246
December 16, 2025	18.85	18.89	18.89	18.91	18.82	32,425
December 15, 2025	18.83	18.9	18.9	18.91	18.83	32,200
December 12, 2025	18.95	18.89	18.89	18.95	18.86	28,803
December 11, 2025	18.98	18.95	18.95	18.98	18.87	32,400
December 10, 2025	19.01	18.93	18.93	19.01	18.92	42,246
December 09, 2025	19.01	18.97	18.97	19.01	18.95	15,100
December 08, 2025	19.04	19	19	19.04	18.97	36,828
December 05, 2025	19.11	19.02	19.02	19.11	19.02	26,711
December 04, 2025	19.26	19.17	19.17	19.26	19.12	40,524
December 03, 2025	19.2	19.19	19.19	19.2	19.14	24,300
December 02, 2025	19.25	19.18	19.18	19.25	19.15	18,403
December 01, 2025	19.21	19.23	19.23	19.23	19.11	32,500
November 28, 2025	19.2	19.28	19.28	19.28	19.12	45,200
November 27, 2025	19.2	19.25	19.25	19.28	19.2	15,634
November 26, 2025	19.35	19.26	19.26	19.35	19.22	52,286
November 25, 2025	19.3	19.41	19.31	19.41	19.3	22,800
November 24, 2025	19.25	19.4	19.3	19.4	19.25	29,500

BMO High Yield US Corporate Bond Index ETF (ZJK.TO) TSX