BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.08
+0.01 (0.07%)
Sep 8, 2025, 3:55 PM EDT
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.08 | 14.09 | 14.08 | 14.08 | 14.08 | 0.07% | 50,476 |
| Sep 5, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 14.07 | 0.21% | 61,600 |
| Sep 4, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 14.04 | - | 32,539 |
| Sep 3, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | 0.21% | 105,127 |
| Sep 2, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | -0.14% | 42,900 |
| Aug 29, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | 0.21% | 71,200 |
| Aug 28, 2025 | 14.00 | 14.01 | 13.99 | 14.00 | 14.00 | -0.36% | 79,616 |
| Aug 27, 2025 | 14.03 | 14.05 | 14.03 | 14.05 | 14.00 | 0.07% | 60,636 |
| Aug 26, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 14.00 | 0.07% | 22,000 |
| Aug 25, 2025 | 14.04 | 14.04 | 14.03 | 14.03 | 13.99 | -0.07% | 243,000 |
| Aug 22, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 14.00 | 0.14% | 30,800 |
| Aug 21, 2025 | 14.04 | 14.04 | 14.01 | 14.02 | 13.98 | -0.14% | 59,930 |
| Aug 20, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 14.00 | 0.07% | 54,400 |
| Aug 19, 2025 | 14.03 | 14.04 | 14.03 | 14.03 | 13.99 | 0.07% | 28,600 |
| Aug 18, 2025 | 14.04 | 14.04 | 14.01 | 14.02 | 13.98 | -0.14% | 58,838 |
| Aug 15, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 13.99 | - | 22,538 |
| Aug 14, 2025 | 14.04 | 14.04 | 14.02 | 14.04 | 14.00 | - | 40,348 |
| Aug 13, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 14.00 | 0.07% | 28,829 |
| Aug 12, 2025 | 14.03 | 14.04 | 14.02 | 14.03 | 13.99 | -0.14% | 57,200 |
| Aug 11, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | 14.00 | 0.07% | 37,504 |
| Aug 8, 2025 | 14.03 | 14.05 | 14.03 | 14.04 | 14.00 | - | 24,400 |
| Aug 7, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 13.99 | 0.07% | 67,000 |
| Aug 6, 2025 | 14.02 | 14.03 | 14.02 | 14.03 | 13.99 | 0.07% | 20,300 |
| Aug 5, 2025 | 14.03 | 14.03 | 14.02 | 14.02 | 13.98 | 0.07% | 62,500 |
| Aug 1, 2025 | 14.01 | 14.02 | 14.01 | 14.01 | 13.97 | 0.07% | 16,900 |
| Jul 31, 2025 | 13.99 | 14.00 | 13.98 | 14.00 | 13.95 | 0.14% | 56,100 |
| Jul 30, 2025 | 13.98 | 13.99 | 13.97 | 13.98 | 13.94 | -0.36% | 16,511 |
| Jul 29, 2025 | 14.02 | 14.03 | 14.01 | 14.03 | 13.94 | 0.14% | 10,800 |
| Jul 28, 2025 | 14.00 | 14.02 | 14.00 | 14.01 | 13.97 | 0.07% | 19,200 |
| Jul 25, 2025 | 14.00 | 14.01 | 13.99 | 14.00 | 13.96 | 0.07% | 66,900 |
| Jul 24, 2025 | 13.98 | 13.99 | 13.98 | 13.99 | 13.95 | 0.07% | 36,625 |
| Jul 23, 2025 | 13.99 | 14.00 | 13.98 | 13.98 | 13.94 | -0.07% | 17,800 |
| Jul 22, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.95 | - | 22,800 |
| Jul 21, 2025 | 13.97 | 14.00 | 13.97 | 13.99 | 13.95 | 0.14% | 10,200 |
| Jul 18, 2025 | 13.98 | 13.98 | 13.97 | 13.97 | 13.93 | - | 16,920 |
| Jul 17, 2025 | 13.97 | 13.97 | 13.96 | 13.97 | 13.93 | 0.07% | 7,000 |
| Jul 16, 2025 | 13.96 | 13.97 | 13.96 | 13.96 | 13.92 | 0.07% | 11,000 |
| Jul 15, 2025 | 13.97 | 13.97 | 13.94 | 13.95 | 13.91 | -0.21% | 50,800 |
| Jul 14, 2025 | 13.98 | 13.98 | 13.97 | 13.98 | 13.94 | -0.07% | 26,900 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.98 | 13.99 | 13.94 | -0.07% | 54,914 |
| Jul 10, 2025 | 14.01 | 14.01 | 13.99 | 14.00 | 13.96 | - | 47,619 |
| Jul 9, 2025 | 13.99 | 14.01 | 13.99 | 14.00 | 13.96 | 0.07% | 24,623 |
| Jul 8, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.95 | - | 59,700 |
| Jul 7, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.95 | -0.07% | 4,631 |
| Jul 4, 2025 | 13.99 | 14.01 | 13.99 | 14.00 | 13.96 | 0.07% | 16,100 |
| Jul 3, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.95 | 0.07% | 39,810 |
| Jul 2, 2025 | 13.98 | 13.99 | 13.98 | 13.98 | 13.94 | -0.21% | 43,419 |
| Jun 30, 2025 | 13.99 | 14.01 | 13.99 | 14.01 | 14.01 | 0.07% | 29,644 |
| Jun 27, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | -0.28% | 22,500 |
| Jun 26, 2025 | 14.02 | 14.04 | 14.02 | 14.04 | 13.99 | 0.14% | 12,512 |