BMO Mid-Term US IG Corporate Bond Index ETF (TSX:ZIC)
Canada · Delayed Price · Currency is CAD 18.04
-0.08 (-0.44%)
Jul 22, 2025, 12:59 PM EDT
TSX:ZIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 18.11 | 18.11 | 18.07 | 18.07 | 18.07 | -0.22% | 5,090 |
| Jul 21, 2025 | 18.13 | 18.15 | 18.11 | 18.11 | 18.11 | - | 8,733 |
| Jul 18, 2025 | 18.08 | 18.11 | 18.07 | 18.11 | 18.11 | 0.11% | 15,100 |
| Jul 17, 2025 | 18.09 | 18.11 | 18.09 | 18.09 | 18.09 | 0.50% | 18,600 |
| Jul 16, 2025 | 18.03 | 18.09 | 17.96 | 18.00 | 18.00 | 0.11% | 53,040 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | -0.22% | 4,300 |
| Jul 14, 2025 | 18.00 | 18.03 | 17.97 | 18.02 | 18.02 | 0.11% | 32,600 |
| Jul 11, 2025 | 18.04 | 18.04 | 17.97 | 18.00 | 18.00 | -0.22% | 9,104 |
| Jul 10, 2025 | 18.05 | 18.06 | 18.04 | 18.04 | 18.04 | -0.17% | 5,400 |
| Jul 9, 2025 | 18.01 | 18.07 | 18.00 | 18.07 | 18.07 | 0.44% | 27,031 |
| Jul 8, 2025 | 17.98 | 17.99 | 17.98 | 17.99 | 17.99 | -0.22% | 4,200 |
| Jul 7, 2025 | 18.00 | 18.03 | 17.97 | 18.03 | 18.03 | 0.28% | 6,049 |
| Jul 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% | 300 |
| Jul 3, 2025 | 17.95 | 17.96 | 17.93 | 17.95 | 17.95 | -0.17% | 4,400 |
| Jul 2, 2025 | 18.01 | 18.05 | 17.98 | 17.98 | 17.98 | -0.44% | 8,204 |
| Jun 30, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | 18.06 | -0.17% | 1,600 |
| Jun 27, 2025 | 18.00 | 18.15 | 18.00 | 18.09 | 18.09 | 0.17% | 11,100 |
| Jun 26, 2025 | 18.06 | 18.06 | 18.02 | 18.06 | 18.00 | -0.44% | 1,300 |
| Jun 25, 2025 | 18.15 | 18.15 | 18.12 | 18.14 | 18.08 | -0.06% | 7,000 |
| Jun 24, 2025 | 18.03 | 18.15 | 18.03 | 18.15 | 18.09 | 0.22% | 1,300 |
| Jun 23, 2025 | 18.11 | 18.15 | 18.08 | 18.11 | 18.05 | 0.44% | 6,400 |
| Jun 20, 2025 | 18.02 | 18.04 | 18.02 | 18.03 | 17.97 | 0.11% | 3,200 |
| Jun 19, 2025 | 18.03 | 18.04 | 18.01 | 18.01 | 17.95 | 0.39% | 4,800 |
| Jun 18, 2025 | 17.93 | 17.96 | 17.93 | 17.94 | 17.88 | 0.45% | 4,600 |
| Jun 17, 2025 | 17.79 | 17.87 | 17.79 | 17.86 | 17.80 | 0.51% | 3,607 |
| Jun 16, 2025 | 17.76 | 17.77 | 17.73 | 17.77 | 17.71 | -0.11% | 4,200 |
| Jun 13, 2025 | 17.80 | 17.80 | 17.76 | 17.79 | 17.73 | -0.34% | 3,700 |
| Jun 12, 2025 | 17.84 | 17.86 | 17.84 | 17.85 | 17.79 | -0.28% | 1,428 |
| Jun 11, 2025 | 17.89 | 17.90 | 17.88 | 17.90 | 17.84 | 0.34% | 2,700 |
| Jun 10, 2025 | 17.83 | 17.85 | 17.83 | 17.84 | 17.78 | - | 3,200 |
| Jun 9, 2025 | 17.81 | 17.84 | 17.81 | 17.84 | 17.78 | 0.39% | 3,509 |
| Jun 6, 2025 | 17.80 | 17.81 | 17.77 | 17.77 | 17.71 | -0.39% | 2,700 |
| Jun 5, 2025 | 17.87 | 17.87 | 17.84 | 17.84 | 17.78 | -0.45% | 900 |
| Jun 4, 2025 | 17.91 | 17.92 | 17.90 | 17.92 | 17.86 | 0.39% | 1,200 |
| Jun 3, 2025 | 17.88 | 17.88 | 17.85 | 17.85 | 17.79 | 0.22% | 2,000 |
| Jun 2, 2025 | 17.76 | 17.84 | 17.76 | 17.81 | 17.75 | -0.56% | 5,100 |
| May 30, 2025 | 17.94 | 17.94 | 17.89 | 17.91 | 17.85 | -0.17% | 8,335 |
| May 29, 2025 | 17.96 | 17.96 | 17.90 | 17.94 | 17.88 | -0.44% | 14,110 |
| May 28, 2025 | 17.97 | 18.02 | 17.94 | 18.02 | 17.90 | -0.11% | 16,400 |
| May 27, 2025 | 17.90 | 18.04 | 17.90 | 18.04 | 17.98 | 0.84% | 1,700 |
| May 26, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | 0.56% | 100 |
| May 23, 2025 | 17.92 | 17.92 | 17.75 | 17.79 | 17.73 | -0.89% | 6,717 |
| May 22, 2025 | 17.92 | 17.95 | 17.91 | 17.95 | 17.89 | 0.22% | 4,005 |
| May 21, 2025 | 17.96 | 17.96 | 17.85 | 17.91 | 17.85 | -1.21% | 9,300 |
| May 20, 2025 | 18.12 | 18.13 | 18.09 | 18.13 | 18.07 | -0.28% | 6,100 |
| May 16, 2025 | 18.19 | 18.20 | 18.16 | 18.18 | 18.12 | 0.39% | 4,141 |
| May 15, 2025 | 18.11 | 18.17 | 18.11 | 18.11 | 18.05 | 0.50% | 20,545 |
| May 14, 2025 | 18.11 | 18.11 | 18.02 | 18.02 | 17.96 | -0.17% | 3,300 |
| May 13, 2025 | 18.15 | 18.15 | 18.03 | 18.05 | 17.99 | -0.33% | 914 |
| May 12, 2025 | 18.10 | 18.11 | 18.10 | 18.11 | 18.05 | 0.33% | 900 |