BMO Mid Corporate Bond Index ETF (TSX:ZCM)
Canada · Delayed Price · Currency is CAD 16.01
0.00 (0.00%)
Oct 17, 2025, 3:59 PM EDT
TSX:ZCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | - | 3,340 |
| Oct 16, 2025 | 15.98 | 16.01 | 15.98 | 16.01 | 16.01 | 0.19% | 22,139 |
| Oct 15, 2025 | 15.96 | 15.99 | 15.96 | 15.98 | 15.98 | 0.19% | 10,600 |
| Oct 14, 2025 | 15.92 | 15.95 | 15.92 | 15.95 | 15.95 | 0.13% | 10,200 |
| Oct 10, 2025 | 15.93 | 15.93 | 15.89 | 15.93 | 15.93 | 0.13% | 24,428 |
| Oct 9, 2025 | 15.91 | 15.92 | 15.90 | 15.91 | 15.91 | -0.13% | 11,447 |
| Oct 8, 2025 | 15.92 | 15.94 | 15.91 | 15.93 | 15.93 | - | 8,100 |
| Oct 7, 2025 | 15.90 | 15.93 | 15.90 | 15.93 | 15.93 | 0.31% | 8,032 |
| Oct 6, 2025 | 15.90 | 15.91 | 15.88 | 15.88 | 15.88 | -0.25% | 19,200 |
| Oct 3, 2025 | 15.90 | 15.92 | 15.90 | 15.92 | 15.92 | 0.13% | 18,100 |
| Oct 2, 2025 | 15.88 | 15.91 | 15.88 | 15.90 | 15.90 | 0.13% | 8,100 |
| Oct 1, 2025 | 15.90 | 15.91 | 15.88 | 15.88 | 15.88 | -0.25% | 6,900 |
| Sep 30, 2025 | 15.90 | 15.92 | 15.90 | 15.92 | 15.92 | 0.13% | 8,500 |
| Sep 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 3,700 |
| Sep 26, 2025 | 15.90 | 15.91 | 15.88 | 15.90 | 15.84 | -0.06% | 8,222 |
| Sep 25, 2025 | 15.92 | 15.92 | 15.89 | 15.91 | 15.85 | -0.19% | 21,000 |
| Sep 24, 2025 | 15.90 | 15.94 | 15.90 | 15.94 | 15.88 | 0.06% | 6,600 |
| Sep 23, 2025 | 15.93 | 15.95 | 15.93 | 15.93 | 15.87 | - | 11,000 |
| Sep 22, 2025 | 15.95 | 15.95 | 15.92 | 15.93 | 15.87 | 0.19% | 10,700 |
| Sep 19, 2025 | 15.93 | 15.93 | 15.89 | 15.90 | 15.84 | -0.06% | 1,200 |
| Sep 18, 2025 | 15.90 | 15.92 | 15.88 | 15.91 | 15.85 | 0.06% | 11,500 |
| Sep 17, 2025 | 15.92 | 15.94 | 15.90 | 15.90 | 15.84 | -0.06% | 14,600 |
| Sep 16, 2025 | 15.91 | 15.93 | 15.91 | 15.91 | 15.85 | - | 73,948 |
| Sep 15, 2025 | 15.90 | 15.91 | 15.90 | 15.91 | 15.85 | 0.19% | 19,700 |
| Sep 12, 2025 | 15.88 | 15.88 | 15.86 | 15.88 | 15.83 | -0.06% | 11,100 |
| Sep 11, 2025 | 15.86 | 15.89 | 15.86 | 15.89 | 15.84 | 0.13% | 3,400 |
| Sep 10, 2025 | 15.84 | 15.89 | 15.84 | 15.87 | 15.82 | 0.32% | 20,337 |
| Sep 9, 2025 | 15.81 | 15.84 | 15.81 | 15.82 | 15.77 | -0.19% | 22,727 |
| Sep 8, 2025 | 15.82 | 15.85 | 15.82 | 15.85 | 15.80 | 0.38% | 8,402 |
| Sep 5, 2025 | 15.76 | 15.80 | 15.76 | 15.79 | 15.74 | 0.51% | 19,500 |
| Sep 4, 2025 | 15.67 | 15.71 | 15.67 | 15.71 | 15.66 | 0.19% | 5,400 |
| Sep 3, 2025 | 15.67 | 15.68 | 15.65 | 15.68 | 15.63 | 0.45% | 11,642 |
| Sep 2, 2025 | 15.60 | 15.62 | 15.59 | 15.61 | 15.56 | -0.45% | 11,913 |
| Aug 29, 2025 | 15.63 | 15.68 | 15.63 | 15.68 | 15.63 | 0.38% | 6,000 |
| Aug 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.57 | -0.19% | 25,943 |
| Aug 27, 2025 | 15.60 | 15.66 | 15.60 | 15.65 | 15.55 | -0.06% | 7,717 |
| Aug 26, 2025 | 15.64 | 15.66 | 15.64 | 15.66 | 15.56 | 0.26% | 25,248 |
| Aug 25, 2025 | 15.64 | 15.64 | 15.62 | 15.62 | 15.52 | -0.13% | 5,500 |
| Aug 22, 2025 | 15.62 | 15.66 | 15.62 | 15.64 | 15.54 | 0.13% | 9,100 |
| Aug 21, 2025 | 15.64 | 15.64 | 15.62 | 15.62 | 15.52 | -0.32% | 8,700 |
| Aug 20, 2025 | 15.66 | 15.67 | 15.66 | 15.67 | 15.57 | - | 6,000 |
| Aug 19, 2025 | 15.68 | 15.68 | 15.66 | 15.67 | 15.57 | 0.19% | 5,341 |
| Aug 18, 2025 | 15.67 | 15.67 | 15.63 | 15.64 | 15.54 | -0.13% | 15,100 |
| Aug 15, 2025 | 15.65 | 15.67 | 15.65 | 15.66 | 15.56 | -0.19% | 9,025 |
| Aug 14, 2025 | 15.72 | 15.72 | 15.67 | 15.69 | 15.59 | -0.13% | 5,100 |
| Aug 13, 2025 | 15.72 | 15.72 | 15.71 | 15.71 | 15.61 | 0.38% | 6,210 |
| Aug 12, 2025 | 15.70 | 15.70 | 15.65 | 15.65 | 15.55 | -0.38% | 8,547 |
| Aug 11, 2025 | 15.73 | 15.73 | 15.70 | 15.71 | 15.61 | -0.13% | 9,500 |
| Aug 8, 2025 | 15.71 | 15.73 | 15.71 | 15.73 | 15.63 | 0.19% | 7,033 |
| Aug 7, 2025 | 15.70 | 15.72 | 15.70 | 15.70 | 15.60 | - | 10,000 |