BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 13.93
+0.01 (0.07%)
Apr 1, 2026, 4:00 PM EST
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.93 | 13.94 | 13.92 | 13.93 | 13.93 | 0.07% | 25,334 |
| Mar 31, 2026 | 13.91 | 13.94 | 13.91 | 13.92 | 13.92 | 0.22% | 123,616 |
| Mar 30, 2026 | 13.90 | 13.91 | 13.89 | 13.89 | 13.89 | -0.14% | 72,087 |
| Mar 27, 2026 | 13.91 | 13.92 | 13.90 | 13.91 | 13.86 | - | 88,555 |
| Mar 26, 2026 | 13.94 | 13.94 | 13.91 | 13.91 | 13.86 | -0.36% | 87,379 |
| Mar 25, 2026 | 13.94 | 13.97 | 13.94 | 13.96 | 13.91 | 0.43% | 178,740 |
| Mar 24, 2026 | 13.92 | 13.93 | 13.90 | 13.90 | 13.85 | -0.29% | 83,913 |
| Mar 23, 2026 | 13.90 | 13.94 | 13.90 | 13.94 | 13.89 | 0.43% | 108,055 |
| Mar 20, 2026 | 13.93 | 13.93 | 13.87 | 13.88 | 13.83 | -0.54% | 101,913 |
| Mar 19, 2026 | 13.95 | 13.97 | 13.93 | 13.96 | 13.91 | -0.11% | 90,978 |
| Mar 18, 2026 | 14.01 | 14.01 | 13.97 | 13.97 | 13.92 | -0.29% | 79,917 |
| Mar 17, 2026 | 14.01 | 14.01 | 13.99 | 14.01 | 13.96 | 0.14% | 54,567 |
| Mar 16, 2026 | 13.97 | 14.00 | 13.97 | 13.99 | 13.94 | 0.21% | 80,926 |
| Mar 13, 2026 | 13.99 | 13.99 | 13.94 | 13.96 | 13.91 | 0.11% | 81,250 |
| Mar 12, 2026 | 13.97 | 13.99 | 13.94 | 13.95 | 13.90 | -0.32% | 69,882 |
| Mar 11, 2026 | 14.02 | 14.02 | 13.99 | 13.99 | 13.94 | -0.29% | 127,072 |
| Mar 10, 2026 | 14.03 | 14.04 | 14.02 | 14.03 | 13.98 | 0.14% | 51,785 |
| Mar 9, 2026 | 14.00 | 14.01 | 13.99 | 14.01 | 13.96 | - | 164,869 |
| Mar 6, 2026 | 14.02 | 14.03 | 14.01 | 14.01 | 13.96 | -0.21% | 89,914 |
| Mar 5, 2026 | 14.05 | 14.05 | 14.03 | 14.04 | 13.99 | -0.21% | 75,155 |
| Mar 4, 2026 | 14.07 | 14.07 | 14.06 | 14.07 | 14.02 | 0.07% | 69,731 |
| Mar 3, 2026 | 14.05 | 14.07 | 14.02 | 14.06 | 14.01 | 0.07% | 149,109 |
| Mar 2, 2026 | 14.08 | 14.08 | 14.05 | 14.05 | 14.00 | -0.43% | 174,537 |
| Feb 27, 2026 | 14.10 | 14.11 | 14.09 | 14.11 | 14.06 | 0.21% | 154,550 |
| Feb 26, 2026 | 14.10 | 14.10 | 14.08 | 14.08 | 14.03 | -0.42% | 157,651 |
| Feb 25, 2026 | 14.14 | 14.14 | 14.13 | 14.14 | 14.05 | -0.04% | 180,705 |
| Feb 24, 2026 | 14.14 | 14.15 | 14.14 | 14.15 | 14.05 | - | 58,261 |
| Feb 23, 2026 | 14.14 | 14.15 | 14.13 | 14.15 | 14.05 | 0.11% | 175,707 |
| Feb 20, 2026 | 14.14 | 14.14 | 14.13 | 14.13 | 14.04 | -0.07% | 83,798 |
| Feb 19, 2026 | 14.14 | 14.15 | 14.13 | 14.14 | 14.05 | 0.04% | 242,161 |
| Feb 18, 2026 | 14.13 | 14.14 | 14.12 | 14.14 | 14.04 | 0.07% | 125,860 |
| Feb 17, 2026 | 14.13 | 14.13 | 14.12 | 14.13 | 14.03 | 0.04% | 141,676 |
| Feb 13, 2026 | 14.13 | 14.13 | 14.11 | 14.12 | 14.03 | - | 104,917 |
| Feb 12, 2026 | 14.11 | 14.12 | 14.11 | 14.12 | 14.03 | 0.14% | 94,963 |
| Feb 11, 2026 | 14.11 | 14.11 | 14.09 | 14.10 | 14.01 | -0.04% | 167,629 |
| Feb 10, 2026 | 14.11 | 14.11 | 14.10 | 14.11 | 14.01 | 0.04% | 84,861 |
| Feb 9, 2026 | 14.09 | 14.10 | 14.09 | 14.10 | 14.01 | 0.14% | 107,510 |
| Feb 6, 2026 | 14.08 | 14.09 | 14.07 | 14.08 | 13.99 | - | 77,904 |
| Feb 5, 2026 | 14.08 | 14.10 | 14.08 | 14.08 | 13.99 | - | 219,768 |
| Feb 4, 2026 | 14.08 | 14.08 | 14.07 | 14.08 | 13.99 | - | 111,983 |
| Feb 3, 2026 | 14.08 | 14.08 | 14.07 | 14.08 | 13.99 | - | 98,230 |
| Feb 2, 2026 | 14.08 | 14.08 | 14.07 | 14.08 | 13.99 | 0.14% | 142,720 |
| Jan 30, 2026 | 14.08 | 14.08 | 14.06 | 14.06 | 13.97 | - | 129,359 |
| Jan 29, 2026 | 14.07 | 14.08 | 14.06 | 14.06 | 13.97 | -0.35% | 138,829 |
| Jan 28, 2026 | 14.12 | 14.12 | 14.10 | 14.11 | 13.97 | 0.07% | 80,338 |
| Jan 27, 2026 | 14.11 | 14.11 | 14.10 | 14.10 | 13.96 | -0.11% | 184,024 |
| Jan 26, 2026 | 14.09 | 14.12 | 14.09 | 14.12 | 13.97 | 0.18% | 299,734 |
| Jan 23, 2026 | 14.09 | 14.10 | 14.08 | 14.09 | 13.95 | 0.07% | 92,858 |
| Jan 22, 2026 | 14.09 | 14.10 | 14.08 | 14.08 | 13.94 | -0.04% | 123,172 |
| Jan 21, 2026 | 14.09 | 14.09 | 14.07 | 14.09 | 13.94 | 0.11% | 73,409 |