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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.25	19.27	19.27	19.29	19.24	23,400
November 20, 2025	19.2	19.28	19.28	19.28	19.2	19,800
November 19, 2025	19.04	19.2	19.2	19.2	19.04	21,411
November 18, 2025	19.14	19.03	19.03	19.14	19.03	29,411
November 17, 2025	19.26	19.2	19.2	19.26	19.13	16,936
November 14, 2025	19.14	19.2	19.2	19.2	19.13	20,740
November 13, 2025	19.26	19.21	19.21	19.26	19.16	12,600
November 12, 2025	19.3	19.26	19.26	19.3	19.2	13,500
November 11, 2025	19.28	19.3	19.3	19.3	19.23	27,100
November 10, 2025	19.22	19.28	19.28	19.28	19.2	33,329
November 07, 2025	19.3	19.18	19.18	19.3	19.16	26,300
November 06, 2025	19.36	19.31	19.31	19.36	19.26	30,231
November 05, 2025	19.33	19.29	19.29	19.33	19.25	44,545
November 04, 2025	19.27	19.23	19.23	19.27	19.2	17,700
November 03, 2025	19.28	19.23	19.23	19.28	19.19	38,231
October 31, 2025	19.16	19.16	19.16	19.22	19.16	29,000
October 30, 2025	19.2	19.15	19.15	19.2	19.15	35,001
October 29, 2025	19.25	19.27	19.17	19.27	19.2	39,100
October 28, 2025	19.35	19.34	19.24	19.35	19.27	21,100
October 27, 2025	19.39	19.38	19.28	19.39	19.34	17,321
October 24, 2025	19.31	19.32	19.22	19.35	19.31	15,317
October 23, 2025	19.3	19.31	19.31	19.31	19.22	25,013
October 22, 2025	19.25	19.28	19.28	19.28	19.2	63,700
October 21, 2025	19.33	19.33	19.33	19.33	19.27	32,911
October 20, 2025	19.27	19.33	19.33	19.33	19.27	28,704
October 17, 2025	19.3	19.27	19.27	19.3	19.21	30,400
October 16, 2025	19.35	19.27	19.27	19.35	19.27	19,903
October 15, 2025	19.19	19.3	19.3	19.32	19.19	21,113
October 14, 2025	19.39	19.26	19.26	19.39	19.15	21,502
October 10, 2025	19.15	19.09	19.09	19.15	19.05	34,234
October 09, 2025	19.24	19.19	19.19	19.24	19.13	37,608
October 08, 2025	19.29	19.18	19.18	19.29	19.15	34,100
October 07, 2025	19.27	19.2	19.2	19.27	19.17	15,312
October 06, 2025	19.3	19.19	19.19	19.3	19.19	40,108
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

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