BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.14
+0.01 (0.04%)
At close: Feb 19, 2026
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 14.14 | 14.15 | 14.13 | 14.14 | 14.14 | 0.04% | 242,161 |
| Feb 18, 2026 | 14.13 | 14.14 | 14.12 | 14.14 | 14.14 | 0.07% | 125,860 |
| Feb 17, 2026 | 14.13 | 14.13 | 14.12 | 14.13 | 14.13 | 0.04% | 141,676 |
| Feb 13, 2026 | 14.13 | 14.13 | 14.11 | 14.12 | 14.12 | - | 104,917 |
| Feb 12, 2026 | 14.11 | 14.12 | 14.11 | 14.12 | 14.12 | 0.14% | 94,963 |
| Feb 11, 2026 | 14.11 | 14.11 | 14.09 | 14.10 | 14.10 | -0.04% | 167,629 |
| Feb 10, 2026 | 14.11 | 14.11 | 14.10 | 14.11 | 14.11 | 0.04% | 81,861 |
| Feb 9, 2026 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 0.14% | 107,510 |
| Feb 6, 2026 | 14.08 | 14.09 | 14.07 | 14.08 | 14.08 | - | 77,904 |
| Feb 5, 2026 | 14.08 | 14.10 | 14.08 | 14.08 | 14.08 | - | 219,768 |
| Feb 4, 2026 | 14.08 | 14.08 | 14.07 | 14.08 | 14.08 | - | 111,983 |
| Feb 3, 2026 | 14.08 | 14.08 | 14.07 | 14.08 | 14.08 | - | 98,230 |
| Feb 2, 2026 | 14.08 | 14.08 | 14.07 | 14.08 | 14.08 | 0.14% | 142,720 |
| Jan 30, 2026 | 14.08 | 14.08 | 14.06 | 14.06 | 14.06 | - | 129,359 |
| Jan 29, 2026 | 14.07 | 14.08 | 14.06 | 14.06 | 14.06 | -0.35% | 138,829 |
| Jan 28, 2026 | 14.12 | 14.12 | 14.10 | 14.11 | 14.06 | 0.07% | 80,338 |
| Jan 27, 2026 | 14.11 | 14.11 | 14.10 | 14.10 | 14.05 | -0.11% | 184,024 |
| Jan 26, 2026 | 14.09 | 14.12 | 14.09 | 14.12 | 14.07 | 0.18% | 299,734 |
| Jan 23, 2026 | 14.09 | 14.10 | 14.08 | 14.09 | 14.04 | 0.07% | 92,858 |
| Jan 22, 2026 | 14.09 | 14.10 | 14.08 | 14.08 | 14.03 | -0.04% | 123,172 |
| Jan 21, 2026 | 14.09 | 14.09 | 14.07 | 14.09 | 14.04 | 0.11% | 73,409 |
| Jan 20, 2026 | 14.09 | 14.09 | 14.07 | 14.07 | 14.02 | -0.14% | 131,334 |
| Jan 19, 2026 | 14.09 | 14.09 | 14.08 | 14.09 | 14.04 | 0.04% | 77,793 |
| Jan 16, 2026 | 14.10 | 14.10 | 14.08 | 14.09 | 14.04 | -0.11% | 46,754 |
| Jan 15, 2026 | 14.09 | 14.10 | 14.08 | 14.10 | 14.05 | 0.11% | 104,777 |
| Jan 14, 2026 | 14.08 | 14.09 | 14.07 | 14.09 | 14.04 | 0.07% | 41,890 |
| Jan 13, 2026 | 14.07 | 14.08 | 14.06 | 14.08 | 14.03 | 0.04% | 103,107 |
| Jan 12, 2026 | 14.07 | 14.07 | 14.06 | 14.07 | 14.02 | - | 113,855 |
| Jan 9, 2026 | 14.07 | 14.08 | 14.06 | 14.07 | 14.02 | 0.07% | 114,259 |
| Jan 8, 2026 | 14.06 | 14.07 | 14.05 | 14.06 | 14.01 | - | 84,825 |
| Jan 7, 2026 | 14.07 | 14.07 | 14.06 | 14.06 | 14.01 | 0.07% | 108,955 |
| Jan 6, 2026 | 14.05 | 14.05 | 14.04 | 14.05 | 14.00 | - | 69,801 |
| Jan 5, 2026 | 14.05 | 14.06 | 14.04 | 14.05 | 14.00 | 0.07% | 116,236 |
| Jan 2, 2026 | 14.04 | 14.04 | 14.03 | 14.04 | 13.99 | - | 192,733 |
| Dec 31, 2025 | 14.03 | 14.05 | 14.03 | 14.04 | 13.99 | -0.04% | 97,508 |
| Dec 30, 2025 | 14.07 | 14.07 | 14.03 | 14.05 | 14.00 | -0.35% | 130,363 |
| Dec 29, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.00 | 0.07% | 130,857 |
| Dec 24, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 13.99 | 0.04% | 47,275 |
| Dec 23, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 13.99 | 0.11% | 144,365 |
| Dec 22, 2025 | 14.06 | 14.07 | 14.05 | 14.07 | 13.97 | 0.11% | 64,885 |
| Dec 19, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 13.96 | -0.11% | 84,904 |
| Dec 18, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 13.97 | 0.07% | 48,899 |
| Dec 17, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 13.96 | -0.04% | 33,258 |
| Dec 16, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 13.97 | - | 57,936 |
| Dec 15, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 13.97 | 0.14% | 103,899 |
| Dec 12, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 13.95 | - | 82,182 |
| Dec 11, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 13.95 | 0.14% | 59,919 |
| Dec 10, 2025 | 14.00 | 14.03 | 14.00 | 14.02 | 13.93 | 0.07% | 25,649 |
| Dec 9, 2025 | 14.02 | 14.02 | 14.00 | 14.01 | 13.92 | -0.07% | 37,817 |
| Dec 8, 2025 | 14.00 | 14.03 | 13.99 | 14.02 | 13.93 | 0.07% | 80,949 |