BMO High Yield US Corporate Bond Index ETF (TSX:ZJK)
Canada · Delayed Price · Currency is CAD 19.21
-0.02 (-0.08%)
Nov 4, 2025, 11:34 AM EST
TSX:ZJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 19.27 | 19.27 | 19.21 | 19.21 | 19.21 | -0.10% | 3,030 |
| Nov 3, 2025 | 19.28 | 19.28 | 19.19 | 19.23 | 19.23 | 0.37% | 38,231 |
| Oct 31, 2025 | 19.16 | 19.22 | 19.16 | 19.16 | 19.16 | 0.05% | 29,000 |
| Oct 30, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.62% | 35,001 |
| Oct 29, 2025 | 19.25 | 19.27 | 19.20 | 19.27 | 19.17 | -0.36% | 39,100 |
| Oct 28, 2025 | 19.35 | 19.35 | 19.27 | 19.34 | 19.24 | -0.21% | 21,100 |
| Oct 27, 2025 | 19.39 | 19.39 | 19.34 | 19.38 | 19.28 | 0.31% | 17,321 |
| Oct 24, 2025 | 19.31 | 19.35 | 19.31 | 19.32 | 19.22 | 0.05% | 15,317 |
| Oct 23, 2025 | 19.30 | 19.31 | 19.22 | 19.31 | 19.21 | 0.16% | 25,013 |
| Oct 22, 2025 | 19.25 | 19.28 | 19.20 | 19.28 | 19.18 | -0.26% | 63,700 |
| Oct 21, 2025 | 19.33 | 19.33 | 19.27 | 19.33 | 19.23 | - | 32,911 |
| Oct 20, 2025 | 19.27 | 19.33 | 19.27 | 19.33 | 19.22 | 0.31% | 28,704 |
| Oct 17, 2025 | 19.30 | 19.30 | 19.21 | 19.27 | 19.17 | - | 30,400 |
| Oct 16, 2025 | 19.35 | 19.35 | 19.27 | 19.27 | 19.17 | -0.16% | 19,903 |
| Oct 15, 2025 | 19.19 | 19.32 | 19.19 | 19.30 | 19.20 | 0.21% | 21,113 |
| Oct 14, 2025 | 19.39 | 19.39 | 19.15 | 19.26 | 19.16 | 0.89% | 21,502 |
| Oct 10, 2025 | 19.15 | 19.15 | 19.05 | 19.09 | 18.99 | -0.52% | 34,234 |
| Oct 9, 2025 | 19.24 | 19.24 | 19.13 | 19.19 | 19.09 | 0.05% | 37,608 |
| Oct 8, 2025 | 19.29 | 19.29 | 19.15 | 19.18 | 19.08 | -0.10% | 34,100 |
| Oct 7, 2025 | 19.27 | 19.27 | 19.17 | 19.20 | 19.09 | 0.05% | 15,312 |
| Oct 6, 2025 | 19.30 | 19.30 | 19.19 | 19.19 | 19.09 | -0.16% | 40,108 |
| Oct 3, 2025 | 19.30 | 19.30 | 19.19 | 19.22 | 19.12 | -0.16% | 23,800 |
| Oct 2, 2025 | 19.11 | 19.25 | 19.11 | 19.25 | 19.15 | 0.21% | 30,142 |
| Oct 1, 2025 | 19.29 | 19.29 | 19.13 | 19.21 | 19.11 | 0.16% | 19,200 |
| Sep 30, 2025 | 19.12 | 19.18 | 19.12 | 19.18 | 19.18 | 0.05% | 27,000 |
| Sep 29, 2025 | 19.29 | 19.29 | 19.12 | 19.17 | 19.17 | -0.52% | 33,148 |
| Sep 26, 2025 | 19.29 | 19.29 | 19.21 | 19.27 | 19.17 | 0.21% | 28,918 |
| Sep 25, 2025 | 19.27 | 19.27 | 19.17 | 19.23 | 19.13 | -0.10% | 29,806 |
| Sep 24, 2025 | 19.29 | 19.29 | 19.19 | 19.25 | 19.15 | 0.42% | 18,649 |
| Sep 23, 2025 | 19.17 | 19.22 | 19.14 | 19.17 | 19.07 | - | 24,006 |
| Sep 22, 2025 | 19.08 | 19.19 | 19.08 | 19.17 | 19.07 | 0.58% | 23,129 |
| Sep 19, 2025 | 18.96 | 19.11 | 18.96 | 19.06 | 18.96 | -0.26% | 17,932 |
| Sep 18, 2025 | 19.06 | 19.12 | 19.06 | 19.11 | 19.02 | 0.42% | 30,200 |
| Sep 17, 2025 | 19.05 | 19.05 | 18.98 | 19.03 | 18.93 | -0.05% | 25,601 |
| Sep 16, 2025 | 19.09 | 19.09 | 18.98 | 19.04 | 18.94 | -0.10% | 42,015 |
| Sep 15, 2025 | 19.14 | 19.14 | 19.05 | 19.06 | 18.96 | -0.26% | 30,600 |
| Sep 12, 2025 | 19.04 | 19.11 | 19.04 | 19.11 | 19.01 | -0.16% | 11,100 |
| Sep 11, 2025 | 19.18 | 19.18 | 19.07 | 19.14 | 19.04 | 0.21% | 46,117 |
| Sep 10, 2025 | 19.15 | 19.15 | 19.04 | 19.10 | 19.00 | 0.16% | 18,200 |
| Sep 9, 2025 | 19.12 | 19.12 | 19.00 | 19.07 | 18.97 | 0.26% | 27,400 |
| Sep 8, 2025 | 19.03 | 19.06 | 19.02 | 19.02 | 18.93 | -0.05% | 27,900 |
| Sep 5, 2025 | 19.00 | 19.07 | 19.00 | 19.03 | 18.93 | 0.11% | 24,600 |
| Sep 4, 2025 | 18.97 | 19.01 | 18.97 | 19.01 | 18.91 | 0.64% | 35,600 |
| Sep 3, 2025 | 18.84 | 18.92 | 18.84 | 18.89 | 18.79 | 0.05% | 25,000 |
| Sep 2, 2025 | 18.82 | 18.88 | 18.82 | 18.88 | 18.78 | 0.43% | 12,500 |
| Aug 29, 2025 | 18.97 | 18.97 | 18.80 | 18.80 | 18.70 | -0.53% | 12,249 |
| Aug 28, 2025 | 18.95 | 18.95 | 18.84 | 18.90 | 18.80 | -0.84% | 32,549 |
| Aug 27, 2025 | 19.08 | 19.08 | 19.00 | 19.06 | 18.87 | - | 30,223 |
| Aug 26, 2025 | 19.08 | 19.08 | 18.99 | 19.06 | 18.87 | 0.11% | 10,900 |
| Aug 25, 2025 | 19.05 | 19.05 | 19.00 | 19.04 | 18.85 | 0.16% | 19,400 |