BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.11
-0.02 (-0.14%)
Nov 7, 2025, 3:59 PM EST
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.11 | 14.12 | 14.11 | 14.11 | 14.11 | -0.14% | 106,815 |
| Nov 6, 2025 | 14.12 | 14.14 | 14.12 | 14.13 | 14.13 | 0.07% | 86,500 |
| Nov 5, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.12 | 0.07% | 69,303 |
| Nov 4, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | -0.07% | 62,400 |
| Nov 3, 2025 | 14.13 | 14.13 | 14.11 | 14.12 | 14.12 | - | 131,700 |
| Oct 31, 2025 | 14.11 | 14.12 | 14.11 | 14.12 | 14.12 | - | 45,024 |
| Oct 30, 2025 | 14.11 | 14.12 | 14.10 | 14.12 | 14.12 | -0.21% | 77,800 |
| Oct 29, 2025 | 14.18 | 14.18 | 14.14 | 14.15 | 14.11 | -0.21% | 43,000 |
| Oct 28, 2025 | 14.19 | 14.19 | 14.17 | 14.18 | 14.13 | 0.07% | 59,603 |
| Oct 27, 2025 | 14.16 | 14.17 | 14.16 | 14.17 | 14.12 | 0.14% | 47,131 |
| Oct 24, 2025 | 14.17 | 14.17 | 14.15 | 14.15 | 14.11 | 0.07% | 42,705 |
| Oct 23, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.10 | -0.14% | 75,609 |
| Oct 22, 2025 | 14.16 | 14.16 | 14.15 | 14.16 | 14.11 | - | 35,600 |
| Oct 21, 2025 | 14.16 | 14.16 | 14.14 | 14.16 | 14.11 | -0.07% | 74,800 |
| Oct 20, 2025 | 14.16 | 14.17 | 14.15 | 14.17 | 14.12 | 0.07% | 70,200 |
| Oct 17, 2025 | 14.15 | 14.16 | 14.14 | 14.16 | 14.11 | 0.07% | 51,700 |
| Oct 16, 2025 | 14.15 | 14.16 | 14.14 | 14.15 | 14.11 | 0.14% | 74,400 |
| Oct 15, 2025 | 14.14 | 14.15 | 14.13 | 14.13 | 14.09 | - | 65,100 |
| Oct 14, 2025 | 14.12 | 14.13 | 14.11 | 14.13 | 14.09 | 0.07% | 54,500 |
| Oct 10, 2025 | 14.12 | 14.12 | 14.10 | 14.12 | 14.08 | 0.07% | 29,803 |
| Oct 9, 2025 | 14.11 | 14.12 | 14.10 | 14.11 | 14.07 | -0.07% | 76,900 |
| Oct 8, 2025 | 14.11 | 14.13 | 14.11 | 14.12 | 14.08 | - | 40,200 |
| Oct 7, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.08 | 0.07% | 52,500 |
| Oct 6, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.07 | - | 90,935 |
| Oct 3, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.07 | - | 42,000 |
| Oct 2, 2025 | 14.10 | 14.12 | 14.10 | 14.11 | 14.07 | 0.07% | 78,006 |
| Oct 1, 2025 | 14.10 | 14.11 | 14.10 | 14.10 | 14.06 | -0.07% | 49,100 |
| Sep 30, 2025 | 14.10 | 14.11 | 14.10 | 14.11 | 14.07 | 0.07% | 39,200 |
| Sep 29, 2025 | 14.09 | 14.10 | 14.08 | 14.10 | 14.06 | -0.21% | 76,217 |
| Sep 26, 2025 | 14.13 | 14.13 | 14.11 | 14.13 | 14.05 | - | 45,546 |
| Sep 25, 2025 | 14.14 | 14.14 | 14.11 | 14.13 | 14.05 | - | 122,741 |
| Sep 24, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.05 | -0.07% | 17,000 |
| Sep 23, 2025 | 14.14 | 14.14 | 14.13 | 14.14 | 14.06 | - | 41,700 |
| Sep 22, 2025 | 14.14 | 14.14 | 14.13 | 14.14 | 14.06 | 0.07% | 43,900 |
| Sep 19, 2025 | 14.11 | 14.13 | 14.11 | 14.13 | 14.05 | 0.07% | 31,900 |
| Sep 18, 2025 | 14.11 | 14.12 | 14.10 | 14.12 | 14.04 | 0.07% | 42,900 |
| Sep 17, 2025 | 14.11 | 14.13 | 14.10 | 14.11 | 14.03 | - | 40,600 |
| Sep 16, 2025 | 14.11 | 14.12 | 14.11 | 14.11 | 14.03 | - | 120,849 |
| Sep 15, 2025 | 14.11 | 14.11 | 14.10 | 14.11 | 14.03 | 0.07% | 36,739 |
| Sep 12, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.02 | - | 51,400 |
| Sep 11, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.02 | - | 10,945 |
| Sep 10, 2025 | 14.10 | 14.10 | 14.08 | 14.10 | 14.02 | 0.07% | 29,335 |
| Sep 9, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 14.01 | 0.07% | 74,100 |
| Sep 8, 2025 | 14.08 | 14.09 | 14.08 | 14.08 | 14.00 | 0.07% | 50,500 |
| Sep 5, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 13.99 | 0.21% | 61,600 |
| Sep 4, 2025 | 14.03 | 14.04 | 14.03 | 14.04 | 13.96 | - | 32,539 |
| Sep 3, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 13.96 | 0.21% | 105,127 |
| Sep 2, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 13.93 | -0.14% | 42,900 |
| Aug 29, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 13.95 | 0.21% | 71,200 |
| Aug 28, 2025 | 14.00 | 14.01 | 13.99 | 14.00 | 13.92 | -0.36% | 79,616 |