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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	15.09	15.16	15.16	15.17	15.09	6,434
August 12, 2025	15.13	15.08	15.08	15.13	15.03	80,001
August 11, 2025	15.21	15.17	15.17	15.22	15.17	20,936
August 08, 2025	15.18	15.21	15.21	15.22	15.18	12,212
August 07, 2025	15.2	15.2	15.2	15.25	15.19	29,800
August 06, 2025	15.22	15.2	15.2	15.22	15.15	30,535
August 05, 2025	15.23	15.23	15.23	15.24	15.22	124,300
August 01, 2025	15.22	15.22	15.22	15.23	15.19	102,013
July 31, 2025	15.15	15.17	15.17	15.18	15.13	66,055
July 30, 2025	15.08	15.1	15.1	15.13	15.06	25,122
July 29, 2025	15.04	15.15	15.09	15.17	15.04	34,100
July 28, 2025	15.02	15.04	14.98	15.08	15.02	15,310
July 25, 2025	14.93	15.06	15	15.07	14.93	21,604
July 24, 2025	14.92	14.99	14.93	15	14.91	20,900
July 23, 2025	15.03	14.95	14.89	15.03	14.94	19,942
July 22, 2025	15.03	15.04	14.98	15.07	15.03	17,401
July 21, 2025	14.98	15.02	14.96	15.07	14.98	27,049
July 18, 2025	14.93	14.92	14.86	14.94	14.89	35,736
July 17, 2025	14.88	14.9	14.84	14.92	14.86	31,900
July 16, 2025	14.91	14.88	14.82	14.93	14.82	39,541
July 15, 2025	14.99	14.86	14.8	15.01	14.82	86,948
July 14, 2025	14.98	15.02	14.96	15.02	14.95	76,800
July 11, 2025	15.1	15.05	14.99	15.1	15.02	79,704
July 10, 2025	15.21	15.19	15.13	15.21	15.13	36,100
July 09, 2025	15.17	15.25	15.19	15.25	15.17	109,919
July 08, 2025	15.15	15.18	15.18	15.19	15.1	54,392
July 07, 2025	15.21	15.19	15.19	15.21	15.17	71,240
July 04, 2025	15.28	15.3	15.3	15.32	15.28	11,700
July 03, 2025	15.23	15.24	15.24	15.26	15.2	41,400
July 02, 2025	15.25	15.26	15.26	15.26	15.2	42,700
June 30, 2025	15.39	15.37	15.37	15.39	15.33	31,500
June 27, 2025	15.22	15.31	15.31	15.37	15.22	18,900
June 26, 2025	15.28	15.3	15.24	15.33	15.27	25,600
June 25, 2025	15.28	15.27	15.21	15.3	15.25	48,624
June 24, 2025	15.3	15.39	15.33	15.4	15.28	16,400
June 23, 2025	15.35	15.38	15.38	15.42	15.35	55,036
June 20, 2025	15.25	15.28	15.28	15.32	15.25	44,800
June 19, 2025	15.29	15.25	15.25	15.3	15.24	34,223
June 18, 2025	15.17	15.24	15.24	15.25	15.17	27,436
June 17, 2025	15.15	15.17	15.17	15.17	15.14	24,514
June 16, 2025	15.14	15.13	15.13	15.2	15.13	14,500
June 13, 2025	15.19	15.14	15.14	15.19	15.14	32,523
June 12, 2025	15.25	15.23	15.23	15.25	15.2	7,110
June 11, 2025	15.19	15.22	15.22	15.23	15.19	14,607
June 10, 2025	15.29	15.25	15.25	15.3	15.23	6,507
June 09, 2025	15.2	15.21	15.21	15.26	15.16	27,232
June 06, 2025	15.35	15.3	15.3	15.35	15.24	35,841
June 05, 2025	15.36	15.38	15.38	15.38	15.35	30,600
June 04, 2025	15.38	15.37	15.37	15.38	15.33	49,000
June 03, 2025	15.39	15.33	15.33	15.39	15.29	22,627
June 02, 2025	15.37	15.39	15.39	15.39	15.33	27,344
May 30, 2025	15.37	15.39	15.39	15.39	15.36	20,306
May 29, 2025	15.3	15.34	15.34	15.36	15.3	6,500
May 28, 2025	15.26	15.29	15.23	15.33	15.26	28,700
May 27, 2025	15.28	15.37	15.3	15.37	15.26	32,100
May 26, 2025	15.19	15.24	15.18	15.27	15.19	24,500
May 23, 2025	15.13	15.19	15.19	15.19	15.12	31,732
May 22, 2025	15.02	15.14	15.14	15.14	15.02	23,934

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