BMO Mid Corporate Bond Index ETF (TSX:ZCM)
Canada · Delayed Price · Currency is CAD 15.89
+0.02 (0.13%)
Sep 11, 2025, 3:59 PM EDT
TSX:ZCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.84 | 15.89 | 15.84 | 15.87 | 15.87 | 0.32% | 20,337 |
| Sep 9, 2025 | 15.81 | 15.84 | 15.81 | 15.82 | 15.82 | -0.19% | 22,727 |
| Sep 8, 2025 | 15.82 | 15.85 | 15.82 | 15.85 | 15.85 | 0.38% | 8,402 |
| Sep 5, 2025 | 15.76 | 15.80 | 15.76 | 15.79 | 15.79 | 0.51% | 19,500 |
| Sep 4, 2025 | 15.67 | 15.71 | 15.67 | 15.71 | 15.71 | 0.19% | 5,400 |
| Sep 3, 2025 | 15.67 | 15.68 | 15.65 | 15.68 | 15.68 | 0.45% | 11,642 |
| Sep 2, 2025 | 15.60 | 15.62 | 15.59 | 15.61 | 15.61 | -0.45% | 11,913 |
| Aug 29, 2025 | 15.63 | 15.68 | 15.63 | 15.68 | 15.68 | 0.38% | 6,000 |
| Aug 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.19% | 25,943 |
| Aug 27, 2025 | 15.60 | 15.66 | 15.60 | 15.65 | 15.59 | -0.06% | 7,717 |
| Aug 26, 2025 | 15.64 | 15.66 | 15.64 | 15.66 | 15.60 | 0.26% | 25,248 |
| Aug 25, 2025 | 15.64 | 15.64 | 15.62 | 15.62 | 15.57 | -0.13% | 5,500 |
| Aug 22, 2025 | 15.62 | 15.66 | 15.62 | 15.64 | 15.59 | 0.13% | 9,100 |
| Aug 21, 2025 | 15.64 | 15.64 | 15.62 | 15.62 | 15.56 | -0.32% | 8,700 |
| Aug 20, 2025 | 15.66 | 15.67 | 15.66 | 15.67 | 15.61 | - | 6,000 |
| Aug 19, 2025 | 15.68 | 15.68 | 15.66 | 15.67 | 15.61 | 0.19% | 5,341 |
| Aug 18, 2025 | 15.67 | 15.67 | 15.63 | 15.64 | 15.59 | -0.13% | 15,100 |
| Aug 15, 2025 | 15.65 | 15.67 | 15.65 | 15.66 | 15.60 | -0.19% | 9,025 |
| Aug 14, 2025 | 15.72 | 15.72 | 15.67 | 15.69 | 15.63 | -0.13% | 5,100 |
| Aug 13, 2025 | 15.72 | 15.72 | 15.71 | 15.71 | 15.65 | 0.38% | 6,210 |
| Aug 12, 2025 | 15.70 | 15.70 | 15.65 | 15.65 | 15.59 | -0.38% | 8,547 |
| Aug 11, 2025 | 15.73 | 15.73 | 15.70 | 15.71 | 15.65 | -0.13% | 9,500 |
| Aug 8, 2025 | 15.71 | 15.73 | 15.71 | 15.73 | 15.67 | 0.19% | 7,033 |
| Aug 7, 2025 | 15.70 | 15.72 | 15.70 | 15.70 | 15.64 | - | 10,000 |
| Aug 6, 2025 | 15.70 | 15.70 | 15.68 | 15.70 | 15.64 | 0.13% | 14,237 |
| Aug 5, 2025 | 15.72 | 15.72 | 15.68 | 15.68 | 15.62 | -0.06% | 5,000 |
| Aug 1, 2025 | 15.66 | 15.69 | 15.66 | 15.69 | 15.63 | 0.38% | 7,400 |
| Jul 31, 2025 | 15.60 | 15.63 | 15.60 | 15.63 | 15.58 | 0.26% | 5,000 |
| Jul 30, 2025 | 15.57 | 15.60 | 15.56 | 15.59 | 15.54 | -0.38% | 11,000 |
| Jul 29, 2025 | 15.60 | 15.66 | 15.60 | 15.65 | 15.54 | 0.38% | 18,300 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.58 | 15.59 | 15.54 | - | 5,500 |
| Jul 25, 2025 | 15.55 | 15.60 | 15.55 | 15.59 | 15.54 | 0.32% | 10,100 |
| Jul 24, 2025 | 15.51 | 15.55 | 15.51 | 15.54 | 15.49 | 0.06% | 12,300 |
| Jul 23, 2025 | 15.54 | 15.54 | 15.52 | 15.53 | 15.47 | -0.32% | 6,934 |
| Jul 22, 2025 | 15.58 | 15.58 | 15.57 | 15.58 | 15.53 | 0.19% | 3,900 |
| Jul 21, 2025 | 15.54 | 15.57 | 15.54 | 15.55 | 15.50 | 0.39% | 8,000 |
| Jul 18, 2025 | 15.49 | 15.52 | 15.48 | 15.49 | 15.44 | - | 18,701 |
| Jul 17, 2025 | 15.45 | 15.50 | 15.45 | 15.49 | 15.44 | 0.13% | 8,300 |
| Jul 16, 2025 | 15.47 | 15.47 | 15.46 | 15.47 | 15.42 | 0.13% | 4,205 |
| Jul 15, 2025 | 15.46 | 15.46 | 15.43 | 15.45 | 15.40 | -0.52% | 9,500 |
| Jul 14, 2025 | 15.54 | 15.54 | 15.51 | 15.53 | 15.48 | -0.06% | 8,000 |
| Jul 11, 2025 | 15.56 | 15.57 | 15.53 | 15.54 | 15.49 | -0.45% | 74,338 |
| Jul 10, 2025 | 15.60 | 15.61 | 15.58 | 15.61 | 15.56 | -0.19% | 16,723 |
| Jul 9, 2025 | 15.57 | 15.64 | 15.57 | 15.64 | 15.59 | 0.39% | 13,424 |
| Jul 8, 2025 | 15.54 | 15.58 | 15.54 | 15.58 | 15.53 | -0.13% | 6,600 |
| Jul 7, 2025 | 15.61 | 15.61 | 15.57 | 15.60 | 15.55 | -0.19% | 17,942 |
| Jul 4, 2025 | 15.64 | 15.64 | 15.61 | 15.63 | 15.58 | 0.26% | 14,400 |
| Jul 3, 2025 | 15.61 | 15.61 | 15.57 | 15.59 | 15.54 | -0.06% | 16,100 |
| Jul 2, 2025 | 15.61 | 15.61 | 15.57 | 15.60 | 15.55 | -0.57% | 24,700 |
| Jun 30, 2025 | 15.63 | 15.69 | 15.62 | 15.69 | 15.69 | 0.38% | 5,513 |