BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.16
+0.01 (0.04%)
Oct 17, 2025, 3:59 PM EDT
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.15 | 14.16 | 14.14 | 14.16 | 14.16 | 0.07% | 51,700 |
| Oct 16, 2025 | 14.15 | 14.16 | 14.14 | 14.15 | 14.15 | 0.14% | 74,400 |
| Oct 15, 2025 | 14.14 | 14.15 | 14.13 | 14.13 | 14.13 | - | 65,100 |
| Oct 14, 2025 | 14.12 | 14.13 | 14.11 | 14.13 | 14.13 | 0.07% | 54,500 |
| Oct 10, 2025 | 14.12 | 14.12 | 14.10 | 14.12 | 14.12 | 0.07% | 29,803 |
| Oct 9, 2025 | 14.11 | 14.12 | 14.10 | 14.11 | 14.11 | -0.07% | 76,900 |
| Oct 8, 2025 | 14.11 | 14.13 | 14.11 | 14.12 | 14.12 | - | 40,200 |
| Oct 7, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.12 | 0.07% | 52,500 |
| Oct 6, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | - | 90,935 |
| Oct 3, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | - | 42,000 |
| Oct 2, 2025 | 14.10 | 14.12 | 14.10 | 14.11 | 14.11 | 0.07% | 78,006 |
| Oct 1, 2025 | 14.10 | 14.11 | 14.10 | 14.10 | 14.10 | -0.07% | 49,100 |
| Sep 30, 2025 | 14.10 | 14.11 | 14.10 | 14.11 | 14.11 | 0.07% | 39,200 |
| Sep 29, 2025 | 14.09 | 14.10 | 14.08 | 14.10 | 14.10 | -0.21% | 76,217 |
| Sep 26, 2025 | 14.13 | 14.13 | 14.11 | 14.13 | 14.08 | - | 45,546 |
| Sep 25, 2025 | 14.14 | 14.14 | 14.11 | 14.13 | 14.08 | - | 122,741 |
| Sep 24, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.08 | -0.07% | 17,000 |
| Sep 23, 2025 | 14.14 | 14.14 | 14.13 | 14.14 | 14.09 | - | 41,700 |
| Sep 22, 2025 | 14.14 | 14.14 | 14.13 | 14.14 | 14.09 | 0.07% | 43,900 |
| Sep 19, 2025 | 14.11 | 14.13 | 14.11 | 14.13 | 14.08 | 0.07% | 31,900 |
| Sep 18, 2025 | 14.11 | 14.12 | 14.10 | 14.12 | 14.08 | 0.07% | 42,900 |
| Sep 17, 2025 | 14.11 | 14.13 | 14.10 | 14.11 | 14.07 | - | 40,600 |
| Sep 16, 2025 | 14.11 | 14.12 | 14.11 | 14.11 | 14.07 | - | 120,849 |
| Sep 15, 2025 | 14.11 | 14.11 | 14.10 | 14.11 | 14.07 | 0.07% | 36,739 |
| Sep 12, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.05 | - | 51,400 |
| Sep 11, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.06 | - | 10,945 |
| Sep 10, 2025 | 14.10 | 14.10 | 14.08 | 14.10 | 14.06 | 0.07% | 29,335 |
| Sep 9, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 14.05 | 0.07% | 74,100 |
| Sep 8, 2025 | 14.08 | 14.09 | 14.08 | 14.08 | 14.04 | 0.07% | 50,500 |
| Sep 5, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 14.03 | 0.21% | 61,600 |
| Sep 4, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 14.00 | - | 32,539 |
| Sep 3, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 13.99 | 0.21% | 105,127 |
| Sep 2, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 13.97 | -0.14% | 42,900 |
| Aug 29, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 13.99 | 0.21% | 71,200 |
| Aug 28, 2025 | 14.00 | 14.01 | 13.99 | 14.00 | 13.96 | -0.36% | 79,616 |
| Aug 27, 2025 | 14.03 | 14.05 | 14.03 | 14.05 | 13.97 | 0.07% | 60,636 |
| Aug 26, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 13.96 | 0.07% | 22,000 |
| Aug 25, 2025 | 14.04 | 14.04 | 14.03 | 14.03 | 13.95 | -0.07% | 243,000 |
| Aug 22, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 13.96 | 0.14% | 30,800 |
| Aug 21, 2025 | 14.04 | 14.04 | 14.01 | 14.02 | 13.94 | -0.14% | 59,930 |
| Aug 20, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 13.96 | 0.07% | 54,400 |
| Aug 19, 2025 | 14.03 | 14.04 | 14.03 | 14.03 | 13.95 | 0.07% | 28,600 |
| Aug 18, 2025 | 14.04 | 14.04 | 14.01 | 14.02 | 13.94 | -0.14% | 58,838 |
| Aug 15, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 13.96 | - | 22,538 |
| Aug 14, 2025 | 14.04 | 14.04 | 14.02 | 14.04 | 13.96 | - | 40,348 |
| Aug 13, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 13.96 | 0.07% | 28,829 |
| Aug 12, 2025 | 14.03 | 14.04 | 14.02 | 14.03 | 13.95 | -0.14% | 57,200 |
| Aug 11, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | 13.97 | 0.07% | 37,504 |
| Aug 8, 2025 | 14.03 | 14.05 | 14.03 | 14.04 | 13.96 | - | 24,400 |
| Aug 7, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 13.96 | 0.07% | 67,000 |