Skip to main content
BMO Mid-Term US IG Corporate Bond Index ETF (TSX: ZIC)
Canada flag Canada · Delayed Price · Currency is CAD
18.51
+0.01 (0.05%)
Dec 23, 2024, 11:32 AM EST

ZIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202418.5318.5318.5118.5118.510.05%500
Dec 20, 202418.5218.5218.5018.5018.500.43%3,000
Dec 19, 202418.4218.4218.4218.4218.42-0.97%1,140
Dec 18, 202418.6118.6518.6018.6018.60-0.05%3,301
Dec 17, 202418.5918.6218.5918.6118.610.27%4,600
Dec 16, 202418.5318.5618.5218.5618.560.32%22,500
Dec 13, 202418.5518.5518.5018.5018.50-0.27%2,000
Dec 12, 202418.5518.5518.5518.5518.55-200
Dec 11, 202418.5518.5518.5518.5518.55--
Dec 10, 202418.5718.5718.5518.5518.55-0.05%1,105
Dec 9, 202418.5618.5618.5618.5618.56-1,849
Dec 6, 202418.5618.5618.5618.5618.560.92%200
Dec 5, 202418.3918.3918.3918.3918.39-0.11%1,221
Dec 4, 202418.4118.4118.4118.4118.410.05%300
Dec 3, 202418.4518.4518.4018.4018.400.16%725
Dec 2, 202418.4118.4318.3718.3718.370.44%1,200
Nov 29, 202418.2818.2918.2818.2918.290.44%1,425
Nov 28, 202418.1918.2218.1918.2118.21-0.27%1,900
Nov 27, 202418.2718.2818.2318.2618.26-0.33%4,114
Nov 26, 202418.3118.3218.3018.3218.260.38%2,912
Nov 25, 202418.2318.2518.2118.2518.190.88%2,700
Nov 22, 202418.0918.1118.0918.0918.030.11%12,224
Nov 21, 202418.0818.0918.0418.0718.01-0.22%3,619
Nov 20, 202418.1618.1618.1018.1118.05-1,400
Nov 19, 202418.0918.1318.0918.1118.05-0.22%800
Nov 18, 202418.2218.2218.1518.1518.09-0.38%700
Nov 15, 202418.1418.2218.1418.2218.160.44%1,500
Nov 14, 202418.1418.1418.1218.1418.080.22%1,300
Nov 13, 202418.0718.1018.0718.1018.040.22%1,730
Nov 12, 202418.1118.1118.0618.0618.00-0.33%3,200
Nov 11, 202418.2418.2418.1218.1218.06-0.06%3,624
Nov 8, 202418.1318.1318.1318.1318.070.72%200
Nov 7, 202417.9318.0017.9318.0017.940.17%1,400
Nov 6, 202417.9517.9717.9517.9717.910.39%900
Nov 5, 202417.9217.9517.9017.9017.84-0.39%1,205
Nov 4, 202418.0218.0217.9717.9717.91-0.11%6,200
Nov 1, 202418.0118.0117.9917.9917.93-0.11%400
Oct 31, 202418.0418.0417.9718.0117.95-0.06%2,900
Oct 30, 202418.2118.2118.0218.0217.96-0.61%4,720
Oct 29, 202418.0718.1318.0618.1318.010.22%9,900
Oct 28, 202418.1118.1218.0918.0917.97-0.11%5,500
Oct 25, 202418.1218.1418.1118.1117.990.11%5,923
Oct 24, 202418.0718.0918.0718.0917.970.33%203
Oct 23, 202418.0318.0318.0218.0317.91-0.06%8,100
Oct 22, 202418.1418.1418.0418.0417.92-0.22%5,237
Oct 21, 202418.1518.1718.0818.0817.96-0.50%8,000
Oct 18, 202418.2518.2518.1718.1718.05-500
Oct 17, 202418.1818.1918.1518.1718.05-0.16%17,210
Oct 16, 202418.2218.2418.2018.2018.08-0.16%12,830
Oct 15, 202418.1818.2418.1818.2318.110.55%9,426
Oct 11, 202418.1018.1318.0918.1318.010.28%3,516
Oct 10, 202418.0918.1118.0718.0817.960.28%4,602
Oct 9, 202418.0118.0318.0018.0317.910.11%4,000
Oct 8, 202417.9518.0117.9518.0117.890.39%4,300
Oct 7, 202417.9717.9717.9317.9417.82-0.06%5,310
Oct 4, 202417.9617.9817.9417.9517.83-0.44%5,810
Oct 3, 202418.0318.0318.0018.0317.910.11%4,601
Oct 2, 202417.9618.0317.9618.0117.89-0.28%4,642
Oct 1, 202418.0818.0818.0318.0617.940.22%1,500
Sep 30, 202418.0218.0518.0218.0217.90-0.28%4,000
Sep 27, 202418.0118.0718.0018.0717.950.33%800
Sep 26, 202418.0218.0217.9718.0117.83-6,800
Sep 25, 202418.0018.0218.0018.0117.83-0.17%5,400
Sep 24, 202418.0418.0518.0318.0417.86-0.33%4,440
Sep 23, 202418.0818.1018.0618.1017.92-0.22%3,000
Sep 20, 202418.1418.1418.1418.1417.96-0.06%400
Sep 19, 202418.1918.1918.1418.1517.97-0.17%3,200
Sep 18, 202418.1718.2218.1718.1818.00-0.38%27,010
Sep 17, 202418.2818.2818.2318.2518.070.11%18,300
Sep 16, 202418.2818.2818.1918.2318.050.16%2,700
Sep 13, 202418.0918.2118.0918.2018.020.44%4,400
Sep 12, 202418.0618.1418.0618.1217.94-6,202
Sep 11, 202418.0818.1218.0818.1217.94-0.22%1,533
Sep 10, 202418.1018.1718.1018.1617.980.33%6,600
Sep 9, 202418.1018.1018.0518.1017.920.17%3,427
Sep 6, 202418.0018.0818.0018.0717.890.50%4,728
Sep 5, 202417.9417.9817.9417.9817.810.33%1,901
Sep 4, 202417.9017.9217.8717.9217.750.34%2,900
Sep 3, 202417.8617.9017.8617.8617.690.45%2,600
Aug 30, 202417.7617.8017.7617.7817.610.17%3,000
Aug 29, 202417.7617.7617.7417.7517.58-0.56%900
Aug 28, 202417.9017.9017.8517.8517.620.11%500
Aug 27, 202417.8517.8517.8317.8317.60-0.34%3,000
Aug 26, 202417.9117.9117.8517.8917.66-0.22%1,800
Aug 23, 202417.9717.9717.9117.9317.70-0.22%1,505
Aug 22, 202417.9717.9717.9517.9717.74-0.28%645
Aug 21, 202417.9918.0217.9818.0217.790.17%4,200
Aug 20, 202418.0418.0417.9817.9917.76-1,246
Aug 19, 202417.9817.9917.9717.9917.76-0.22%3,200
Aug 16, 202418.0518.0518.0118.0317.80-1,400
Aug 15, 202417.9918.0317.9818.0317.80-0.22%900
Aug 14, 202418.0818.0918.0718.0717.830.17%900
Aug 13, 202418.0218.0418.0218.0417.810.22%620
Aug 12, 202417.9118.0017.9118.0017.770.33%2,500
Aug 9, 202417.9417.9417.9217.9417.710.45%1,537
Aug 8, 202417.8617.8617.8617.8617.63-0.11%531
Aug 7, 202417.9217.9217.8717.8817.65-0.61%2,100
Aug 6, 202418.2218.2217.9817.9917.76-1.15%6,700
Aug 2, 202418.2118.2118.1518.2017.960.72%8,240
Aug 1, 202417.9818.0717.9818.0717.840.78%1,619