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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.26	15.29	15.29	15.3	15.25	61,700
September 09, 2025	15.26	15.22	15.22	15.26	15.18	37,005
September 08, 2025	15.18	15.22	15.22	15.22	15.18	32,600
September 05, 2025	15	15.07	15.07	15.07	15	71,024
September 04, 2025	14.94	14.96	14.96	14.96	14.92	10,119
September 03, 2025	14.78	14.88	14.88	14.89	14.78	17,636
September 02, 2025	14.81	14.78	14.78	14.81	14.75	96,411
August 29, 2025	14.9	14.89	14.89	14.94	14.89	21,500
August 28, 2025	14.82	14.89	14.89	14.89	14.82	20,600
August 27, 2025	14.85	14.89	14.83	14.9	14.83	33,512
August 26, 2025	14.9	14.93	14.93	14.93	14.89	24,000
August 25, 2025	14.95	14.93	14.93	14.95	14.91	136,440
August 22, 2025	14.92	14.97	14.97	15	14.92	49,400
August 21, 2025	14.95	14.9	14.9	14.95	14.89	90,318
August 20, 2025	14.97	14.98	14.98	15.01	14.96	37,500
August 19, 2025	14.96	15	15	15.03	14.96	15,600
August 18, 2025	15	14.96	14.96	15	14.96	32,200
August 15, 2025	15.04	15.01	15.01	15.04	15	21,404
August 14, 2025	15.14	15.11	15.11	15.14	15.09	21,928

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