BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.00
+0.03 (0.21%)
Jul 21, 2025, 12:36 PM EDT
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 13.97 | 13.99 | 13.97 | 13.99 | 13.99 | 0.14% | 2,386 |
| Jul 18, 2025 | 13.98 | 13.98 | 13.97 | 13.97 | 13.97 | - | 16,920 |
| Jul 17, 2025 | 13.97 | 13.97 | 13.96 | 13.97 | 13.97 | 0.07% | 7,000 |
| Jul 16, 2025 | 13.96 | 13.97 | 13.96 | 13.96 | 13.96 | 0.07% | 11,000 |
| Jul 15, 2025 | 13.97 | 13.97 | 13.94 | 13.95 | 13.95 | -0.21% | 50,800 |
| Jul 14, 2025 | 13.98 | 13.98 | 13.97 | 13.98 | 13.98 | -0.07% | 26,900 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.98 | 13.99 | 13.99 | -0.07% | 54,914 |
| Jul 10, 2025 | 14.01 | 14.01 | 13.99 | 14.00 | 14.00 | - | 47,619 |
| Jul 9, 2025 | 13.99 | 14.01 | 13.99 | 14.00 | 14.00 | 0.07% | 24,623 |
| Jul 8, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.99 | - | 59,700 |
| Jul 7, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.99 | -0.07% | 4,631 |
| Jul 4, 2025 | 13.99 | 14.01 | 13.99 | 14.00 | 14.00 | 0.07% | 16,100 |
| Jul 3, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.99 | 0.07% | 39,810 |
| Jul 2, 2025 | 13.98 | 13.99 | 13.98 | 13.98 | 13.98 | -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 |
| Jun 25, 2025 | 14.03 | 14.03 | 14.02 | 14.02 | 13.98 | -0.07% | 5,100 |
| Jun 24, 2025 | 14.01 | 14.04 | 14.01 | 14.03 | 13.99 | 0.07% | 6,000 |
| Jun 23, 2025 | 14.03 | 14.04 | 14.02 | 14.02 | 13.98 | - | 27,615 |
| Jun 20, 2025 | 13.99 | 14.02 | 13.99 | 14.02 | 13.98 | 0.14% | 6,306 |
| Jun 19, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 13.95 | 0.07% | 12,300 |
| Jun 18, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.95 | - | 17,340 |
| Jun 17, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.95 | 0.07% | 10,700 |
| Jun 16, 2025 | 13.97 | 13.99 | 13.97 | 13.98 | 13.94 | - | 17,100 |
| Jun 13, 2025 | 13.99 | 13.99 | 13.97 | 13.98 | 13.93 | -0.07% | 11,500 |
| Jun 12, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.95 | - | 10,336 |
| Jun 11, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.95 | 0.07% | 82,700 |
| Jun 10, 2025 | 13.98 | 13.99 | 13.98 | 13.98 | 13.94 | - | 10,100 |
| Jun 9, 2025 | 13.96 | 13.99 | 13.96 | 13.98 | 13.94 | 0.07% | 24,521 |
| Jun 6, 2025 | 13.99 | 13.99 | 13.97 | 13.97 | 13.93 | -0.29% | 26,402 |
| Jun 5, 2025 | 14.01 | 14.01 | 13.99 | 14.01 | 13.97 | - | 12,700 |
| Jun 4, 2025 | 14.01 | 14.02 | 13.99 | 14.01 | 13.97 | 0.14% | 15,400 |
| Jun 3, 2025 | 14.00 | 14.01 | 13.99 | 13.99 | 13.95 | -0.14% | 31,200 |
| Jun 2, 2025 | 13.99 | 14.01 | 13.99 | 14.01 | 13.97 | - | 12,309 |
| May 30, 2025 | 14.00 | 14.01 | 13.99 | 14.01 | 13.97 | 0.07% | 43,500 |
| May 29, 2025 | 13.98 | 14.00 | 13.98 | 14.00 | 13.96 | -0.14% | 50,700 |
| May 28, 2025 | 14.00 | 14.03 | 14.00 | 14.02 | 13.94 | - | 18,100 |
| May 27, 2025 | 13.99 | 14.02 | 13.99 | 14.02 | 13.94 | 0.21% | 26,432 |
| May 26, 2025 | 13.98 | 14.00 | 13.98 | 13.99 | 13.91 | 0.14% | 14,700 |
| May 23, 2025 | 13.97 | 13.99 | 13.97 | 13.97 | 13.89 | -0.07% | 6,529 |
| May 22, 2025 | 13.97 | 13.98 | 13.97 | 13.98 | 13.90 | 0.07% | 12,400 |
| May 21, 2025 | 13.99 | 13.99 | 13.97 | 13.97 | 13.89 | -0.21% | 36,734 |
| May 20, 2025 | 14.00 | 14.01 | 14.00 | 14.00 | 13.92 | -0.28% | 37,100 |
| May 16, 2025 | 14.05 | 14.05 | 14.03 | 14.04 | 13.96 | - | 13,200 |
| May 15, 2025 | 14.01 | 14.04 | 14.01 | 14.04 | 13.96 | 0.21% | 10,600 |
| May 14, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 13.93 | - | 28,147 |
| May 13, 2025 | 14.00 | 14.01 | 13.99 | 14.01 | 13.93 | 0.07% | 19,800 |
| May 12, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 13.92 | - | 8,347 |
| May 9, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 13.92 | 0.14% | 23,500 |