BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.05
-0.01 (-0.11%)
At close: Dec 19, 2025
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 14.05 | -0.11% | 84,904 |
| Dec 18, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 14.07 | 0.07% | 48,899 |
| Dec 17, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 14.06 | -0.04% | 33,258 |
| Dec 16, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 14.06 | - | 57,936 |
| Dec 15, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 14.06 | 0.14% | 103,899 |
| Dec 12, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 14.04 | - | 82,182 |
| Dec 11, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 14.04 | 0.14% | 59,919 |
| Dec 10, 2025 | 14.00 | 14.03 | 14.00 | 14.02 | 14.02 | 0.07% | 25,649 |
| Dec 9, 2025 | 14.02 | 14.02 | 14.00 | 14.01 | 14.01 | -0.07% | 37,817 |
| Dec 8, 2025 | 14.00 | 14.03 | 13.99 | 14.02 | 14.02 | 0.07% | 80,949 |
| Dec 5, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | -0.50% | 51,387 |
| Dec 4, 2025 | 14.08 | 14.09 | 14.07 | 14.08 | 14.08 | -0.07% | 35,700 |
| Dec 3, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 14.09 | 0.07% | 51,972 |
| Dec 2, 2025 | 14.08 | 14.08 | 14.07 | 14.08 | 14.08 | - | 79,301 |
| Dec 1, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 14.08 | -0.11% | 43,114 |
| Nov 28, 2025 | 14.10 | 14.10 | 14.08 | 14.10 | 14.10 | -0.04% | 58,568 |
| Nov 27, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.10 | 0.07% | 79,617 |
| Nov 26, 2025 | 14.10 | 14.10 | 14.09 | 14.09 | 14.09 | -0.35% | 64,614 |
| Nov 25, 2025 | 14.12 | 14.14 | 14.12 | 14.14 | 14.10 | 0.07% | 45,718 |
| Nov 24, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | 14.09 | 0.11% | 131,575 |
| Nov 21, 2025 | 14.11 | 14.12 | 14.11 | 14.12 | 14.07 | 0.04% | 55,115 |
| Nov 20, 2025 | 14.10 | 14.12 | 14.10 | 14.11 | 14.07 | 0.07% | 99,811 |
| Nov 19, 2025 | 14.11 | 14.11 | 14.09 | 14.10 | 14.06 | 0.07% | 56,516 |
| Nov 18, 2025 | 14.10 | 14.11 | 14.09 | 14.09 | 14.05 | -0.07% | 55,955 |
| Nov 17, 2025 | 14.11 | 14.11 | 14.09 | 14.10 | 14.06 | - | 43,941 |
| Nov 14, 2025 | 14.11 | 14.11 | 14.10 | 14.10 | 14.06 | -0.07% | 48,017 |
| Nov 13, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.07 | -0.11% | 84,380 |
| Nov 12, 2025 | 14.13 | 14.13 | 14.11 | 14.13 | 14.08 | -0.11% | 45,471 |
| Nov 11, 2025 | 14.12 | 14.14 | 14.12 | 14.14 | 14.10 | 0.14% | 19,287 |
| Nov 10, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.08 | 0.07% | 107,829 |
| Nov 7, 2025 | 14.11 | 14.12 | 14.11 | 14.11 | 14.07 | -0.14% | 106,815 |
| Nov 6, 2025 | 14.12 | 14.14 | 14.12 | 14.13 | 14.09 | 0.07% | 86,488 |
| Nov 5, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.08 | 0.07% | 69,303 |
| Nov 4, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.07 | -0.07% | 62,362 |
| Nov 3, 2025 | 14.13 | 14.13 | 14.11 | 14.12 | 14.08 | - | 131,663 |
| Oct 31, 2025 | 14.11 | 14.12 | 14.11 | 14.12 | 14.08 | 0.04% | 45,024 |
| Oct 30, 2025 | 14.11 | 14.12 | 14.10 | 14.12 | 14.07 | -0.25% | 77,755 |
| Oct 29, 2025 | 14.18 | 14.18 | 14.14 | 14.15 | 14.06 | -0.21% | 42,980 |
| Oct 28, 2025 | 14.19 | 14.19 | 14.17 | 14.18 | 14.09 | 0.07% | 59,603 |
| Oct 27, 2025 | 14.16 | 14.17 | 14.16 | 14.17 | 14.08 | 0.14% | 47,131 |
| Oct 24, 2025 | 14.17 | 14.17 | 14.15 | 14.15 | 14.06 | 0.07% | 42,705 |
| Oct 23, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.05 | -0.11% | 75,609 |
| Oct 22, 2025 | 14.16 | 14.16 | 14.15 | 14.16 | 14.07 | - | 35,559 |
| Oct 21, 2025 | 14.16 | 14.16 | 14.14 | 14.16 | 14.07 | -0.07% | 74,755 |
| Oct 20, 2025 | 14.16 | 14.17 | 14.15 | 14.17 | 14.08 | 0.07% | 70,160 |
| Oct 17, 2025 | 14.15 | 14.16 | 14.14 | 14.16 | 14.07 | 0.04% | 51,669 |
| Oct 16, 2025 | 14.15 | 14.16 | 14.14 | 14.15 | 14.06 | 0.14% | 74,391 |
| Oct 15, 2025 | 14.14 | 14.15 | 14.13 | 14.13 | 14.04 | - | 65,051 |
| Oct 14, 2025 | 14.12 | 14.13 | 14.11 | 14.13 | 14.04 | 0.07% | 54,461 |
| Oct 10, 2025 | 14.12 | 14.12 | 14.10 | 14.12 | 14.03 | 0.07% | 29,803 |