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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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