BMO Long Corporate Bond Index ETF - ZLC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.33	15.29	15.29	15.33	15.26	91,505
December 03, 2025	15.35	15.36	15.36	15.38	15.34	31,900
December 02, 2025	15.3	15.35	15.35	15.35	15.3	21,100
December 01, 2025	15.39	15.35	15.35	15.4	15.35	36,008
November 28, 2025	15.54	15.47	15.47	15.54	15.47	8,600
November 27, 2025	15.53	15.51	15.51	15.54	15.51	5,173
November 26, 2025	15.44	15.53	15.53	15.53	15.44	29,520
November 25, 2025	15.5	15.54	15.48	15.55	15.49	9,900
November 24, 2025	15.44	15.46	15.46	15.48	15.44	26,400
November 21, 2025	15.39	15.42	15.42	15.42	15.37	46,637
November 20, 2025	15.41	15.42	15.42	15.42	15.39	43,331
November 19, 2025	15.4	15.35	15.35	15.4	15.34	109,700
November 18, 2025	15.43	15.34	15.34	15.44	15.33	26,800
November 17, 2025	15.46	15.43	15.43	15.48	15.43	29,149
November 14, 2025	15.52	15.46	15.46	15.52	15.46	38,208
November 13, 2025	15.56	15.51	15.51	15.57	15.5	18,400
November 12, 2025	15.58	15.62	15.62	15.64	15.58	14,319
November 11, 2025	15.51	15.57	15.57	15.57	15.51	8,800
November 10, 2025	15.52	15.52	15.52	15.54	15.51	18,438
November 07, 2025	15.5	15.51	15.51	15.53	15.5	28,700
November 06, 2025	15.55	15.6	15.6	15.61	15.54	14,029
November 05, 2025	15.55	15.53	15.53	15.55	15.51	14,609
November 04, 2025	15.5	15.48	15.48	15.53	15.48	30,000
November 03, 2025	15.52	15.5	15.5	15.53	15.5	21,436
October 31, 2025	15.51	15.56	15.56	15.57	15.49	40,749
October 30, 2025	15.52	15.56	15.56	15.58	15.5	29,600
October 29, 2025	15.66	15.58	15.52	15.66	15.55	37,900
October 28, 2025	15.68	15.72	15.66	15.73	15.68	21,630
October 27, 2025	15.58	15.68	15.61	15.68	15.58	25,223
October 24, 2025	15.57	15.58	15.52	15.6	15.57	24,800
October 23, 2025	15.53	15.54	15.48	15.55	15.53	4,029
October 22, 2025	15.56	15.56	15.5	15.56	15.54	14,300
October 21, 2025	15.59	15.56	15.5	15.59	15.55	24,300
October 20, 2025	15.55	15.54	15.48	15.58	15.52	35,009
October 17, 2025	15.48	15.5	15.5	15.53	15.48	24,600
October 16, 2025	15.49	15.48	15.48	15.5	15.45	19,138
October 15, 2025	15.41	15.47	15.47	15.49	15.41	38,500
October 14, 2025	15.39	15.4	15.4	15.41	15.38	27,900
October 10, 2025	15.3	15.34	15.34	15.35	15.28	32,029
October 09, 2025	15.3	15.24	15.24	15.3	15.21	31,613
October 08, 2025	15.3	15.27	15.27	15.32	15.26	14,502
October 07, 2025	15.24	15.3	15.3	15.3	15.24	6,316
October 06, 2025	15.27	15.24	15.24	15.29	15.24	32,600
October 03, 2025	15.37	15.33	15.33	15.37	15.31	6,725
October 02, 2025	15.33	15.35	15.35	15.38	15.32	16,100
October 01, 2025	15.38	15.31	15.31	15.38	15.3	14,105
September 30, 2025	15.35	15.4	15.4	15.4	15.33	13,312
September 29, 2025	15.3	15.38	15.38	15.38	15.3	8,500
September 26, 2025	15.33	15.33	15.33	15.35	15.29	20,221
September 25, 2025	15.3	15.3	15.3	15.31	15.27	13,020
September 24, 2025	15.29	15.3	15.3	15.3	15.27	18,300
September 23, 2025	15.31	15.31	15.31	15.32	15.28	68,532
September 22, 2025	15.34	15.31	15.31	15.34	15.28	37,108
September 19, 2025	15.34	15.32	15.32	15.34	15.3	22,800
September 18, 2025	15.33	15.34	15.34	15.36	15.28	52,524
September 17, 2025	15.39	15.36	15.36	15.42	15.32	119,813
September 16, 2025	15.35	15.39	15.39	15.39	15.33	18,500
September 15, 2025	15.3	15.32	15.32	15.34	15.3	9,722
September 12, 2025	15.29	15.31	15.31	15.31	15.25	20,800
September 11, 2025	15.29	15.29	15.29	15.33	15.29	83,915

BMO Long Corporate Bond Index ETF (ZLC.TO) TSX