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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	19.3	19.22	19.22	19.3	19.19	23,771
October 02, 2025	19.11	19.25	19.25	19.25	19.11	30,142
October 01, 2025	19.29	19.21	19.21	19.29	19.13	19,200
September 30, 2025	19.12	19.18	19.18	19.18	19.12	27,000
September 29, 2025	19.29	19.17	19.17	19.29	19.12	33,148
September 26, 2025	19.29	19.27	19.27	19.29	19.21	28,918
September 25, 2025	19.27	19.23	19.23	19.27	19.17	29,806
September 24, 2025	19.29	19.25	19.25	19.29	19.19	18,649
September 23, 2025	19.17	19.17	19.17	19.22	19.14	24,006
September 22, 2025	19.08	19.17	19.17	19.19	19.08	23,129
September 19, 2025	18.96	19.06	19.06	19.11	18.96	17,932
September 18, 2025	19.06	19.11	19.11	19.12	19.06	30,200
September 17, 2025	19.05	19.03	19.03	19.05	18.98	25,601
September 16, 2025	19.09	19.04	19.04	19.09	18.98	42,015
September 15, 2025	19.14	19.06	19.06	19.14	19.05	30,600
September 12, 2025	19.04	19.11	19.11	19.11	19.04	11,065
September 11, 2025	19.18	19.14	19.14	19.18	19.07	46,117
September 10, 2025	19.15	19.1	19.1	19.15	19.04	18,200
September 09, 2025	19.12	19.07	19.07	19.12	19	27,400
September 08, 2025	19.03	19.02	19.02	19.06	19.02	27,900
September 05, 2025	19	19.03	19.03	19.07	19	24,550
September 04, 2025	18.97	19.01	19.01	19.01	18.97	35,600
September 03, 2025	18.84	18.89	18.89	18.92	18.84	25,000
September 02, 2025	18.82	18.88	18.88	18.88	18.82	12,500
August 29, 2025	18.97	18.8	18.8	18.97	18.8	12,249
August 28, 2025	18.95	18.9	18.9	18.95	18.84	32,549
August 27, 2025	19.08	19.06	18.97	19.08	19	30,223
August 26, 2025	19.08	19.06	18.97	19.08	18.99	10,900
August 25, 2025	19.05	19.04	18.95	19.05	19	19,400
August 22, 2025	18.91	19.01	19.01	19.04	18.91	32,314
August 21, 2025	19	18.97	18.97	19	18.95	7,900
August 20, 2025	18.96	18.93	18.93	19	18.93	9,782
August 19, 2025	18.95	18.96	18.96	18.96	18.94	8,900
August 18, 2025	18.86	18.89	18.89	18.94	18.86	11,300
August 15, 2025	18.99	18.96	18.96	18.99	18.86	42,923
August 14, 2025	18.96	18.95	18.95	18.96	18.89	19,143
August 13, 2025	18.85	18.91	18.91	18.91	18.85	24,321
August 12, 2025	18.82	18.8	18.8	18.85	18.8	11,200
August 11, 2025	18.86	18.84	18.84	18.86	18.82	14,100
August 08, 2025	18.83	18.76	18.76	18.83	18.75	8,000
August 07, 2025	18.74	18.74	18.74	18.83	18.74	16,900
August 06, 2025	18.84	18.78	18.78	18.84	18.74	18,743
August 05, 2025	18.66	18.92	18.92	18.92	18.66	19,016
August 01, 2025	18.82	18.78	18.78	18.82	18.69	12,429
July 31, 2025	18.88	18.83	18.83	18.88	18.8	16,000
July 30, 2025	18.87	18.81	18.81	18.87	18.78	14,200
July 29, 2025	18.82	18.87	18.78	18.88	18.82	13,923
July 28, 2025	18.8	18.81	18.72	18.81	18.76	15,030
July 25, 2025	18.77	18.78	18.69	18.78	18.73	35,547
July 24, 2025	18.69	18.66	18.57	18.69	18.62	23,600
July 23, 2025	18.65	18.62	18.53	18.65	18.62	6,200
July 22, 2025	18.77	18.62	18.53	18.77	18.62	21,619
July 21, 2025	18.8	18.71	18.62	18.8	18.71	28,238
July 18, 2025	18.75	18.74	18.74	18.75	18.7	39,604
July 17, 2025	18.74	18.73	18.73	18.75	18.7	12,928
July 16, 2025	18.74	18.5	18.5	18.74	18.5	22,600
July 15, 2025	18.74	18.67	18.67	18.74	18.64	18,424
July 14, 2025	18.69	18.67	18.67	18.72	18.63	35,321
July 11, 2025	18.6	18.68	18.68	18.68	18.57	16,935
July 10, 2025	18.64	18.62	18.62	18.67	18.62	11,206

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