BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada · Delayed Price · Currency is CAD 14.07
+0.01 (0.07%)
At close: Jan 9, 2026
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.07 | 14.08 | 14.06 | 14.07 | 14.07 | 0.07% | 114,259 |
| Jan 8, 2026 | 14.06 | 14.07 | 14.05 | 14.06 | 14.06 | - | 84,825 |
| Jan 7, 2026 | 14.07 | 14.07 | 14.06 | 14.06 | 14.06 | 0.07% | 108,955 |
| Jan 6, 2026 | 14.05 | 14.05 | 14.04 | 14.05 | 14.05 | - | 69,801 |
| Jan 5, 2026 | 14.05 | 14.06 | 14.04 | 14.05 | 14.05 | 0.07% | 116,236 |
| Jan 2, 2026 | 14.04 | 14.04 | 14.03 | 14.04 | 14.04 | - | 192,733 |
| Dec 31, 2025 | 14.03 | 14.05 | 14.03 | 14.04 | 14.04 | -0.04% | 97,508 |
| Dec 30, 2025 | 14.07 | 14.07 | 14.03 | 14.05 | 14.05 | -0.35% | 130,363 |
| Dec 29, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.05 | 0.07% | 130,857 |
| Dec 24, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 14.04 | 0.04% | 47,275 |
| Dec 23, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 14.04 | 0.11% | 144,365 |
| Dec 22, 2025 | 14.06 | 14.07 | 14.05 | 14.07 | 14.02 | 0.11% | 64,885 |
| Dec 19, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 14.01 | -0.11% | 84,904 |
| Dec 18, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 14.02 | 0.07% | 48,899 |
| Dec 17, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 14.01 | -0.04% | 33,258 |
| Dec 16, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 14.02 | - | 57,936 |
| Dec 15, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 14.02 | 0.14% | 103,899 |
| Dec 12, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 14.00 | - | 82,182 |
| Dec 11, 2025 | 14.04 | 14.05 | 14.03 | 14.04 | 14.00 | 0.14% | 59,919 |
| Dec 10, 2025 | 14.00 | 14.03 | 14.00 | 14.02 | 13.98 | 0.07% | 25,649 |
| Dec 9, 2025 | 14.02 | 14.02 | 14.00 | 14.01 | 13.97 | -0.07% | 37,817 |
| Dec 8, 2025 | 14.00 | 14.03 | 13.99 | 14.02 | 13.98 | 0.07% | 80,949 |
| Dec 5, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 13.97 | -0.50% | 51,387 |
| Dec 4, 2025 | 14.08 | 14.09 | 14.07 | 14.08 | 14.04 | -0.07% | 35,700 |
| Dec 3, 2025 | 14.09 | 14.09 | 14.08 | 14.09 | 14.05 | 0.07% | 51,972 |
| Dec 2, 2025 | 14.08 | 14.08 | 14.07 | 14.08 | 14.04 | - | 79,301 |
| Dec 1, 2025 | 14.07 | 14.08 | 14.07 | 14.08 | 14.04 | -0.11% | 43,114 |
| Nov 28, 2025 | 14.10 | 14.10 | 14.08 | 14.10 | 14.05 | -0.04% | 58,568 |
| Nov 27, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.05 | 0.07% | 79,617 |
| Nov 26, 2025 | 14.10 | 14.10 | 14.09 | 14.09 | 14.05 | -0.35% | 64,614 |
| Nov 25, 2025 | 14.12 | 14.14 | 14.12 | 14.14 | 14.05 | 0.07% | 45,718 |
| Nov 24, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | 14.04 | 0.11% | 131,575 |
| Nov 21, 2025 | 14.11 | 14.12 | 14.11 | 14.12 | 14.03 | 0.04% | 55,115 |
| Nov 20, 2025 | 14.10 | 14.12 | 14.10 | 14.11 | 14.02 | 0.07% | 99,811 |
| Nov 19, 2025 | 14.11 | 14.11 | 14.09 | 14.10 | 14.01 | 0.07% | 56,516 |
| Nov 18, 2025 | 14.10 | 14.11 | 14.09 | 14.09 | 14.00 | -0.07% | 55,955 |
| Nov 17, 2025 | 14.11 | 14.11 | 14.09 | 14.10 | 14.01 | - | 43,941 |
| Nov 14, 2025 | 14.11 | 14.11 | 14.10 | 14.10 | 14.01 | -0.07% | 48,017 |
| Nov 13, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.02 | -0.11% | 84,380 |
| Nov 12, 2025 | 14.13 | 14.13 | 14.11 | 14.13 | 14.04 | -0.11% | 45,471 |
| Nov 11, 2025 | 14.12 | 14.14 | 14.12 | 14.14 | 14.05 | 0.14% | 19,287 |
| Nov 10, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.03 | 0.07% | 107,829 |
| Nov 7, 2025 | 14.11 | 14.12 | 14.11 | 14.11 | 14.02 | -0.14% | 106,815 |
| Nov 6, 2025 | 14.12 | 14.14 | 14.12 | 14.13 | 14.04 | 0.07% | 86,488 |
| Nov 5, 2025 | 14.12 | 14.13 | 14.11 | 14.12 | 14.03 | 0.07% | 69,303 |
| Nov 4, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 14.02 | -0.07% | 62,362 |
| Nov 3, 2025 | 14.13 | 14.13 | 14.11 | 14.12 | 14.03 | - | 131,663 |
| Oct 31, 2025 | 14.11 | 14.12 | 14.11 | 14.12 | 14.03 | 0.04% | 45,024 |
| Oct 30, 2025 | 14.11 | 14.12 | 14.10 | 14.12 | 14.03 | -0.25% | 77,755 |
| Oct 29, 2025 | 14.18 | 14.18 | 14.14 | 14.15 | 14.02 | -0.21% | 42,980 |