BMO High Yield US Corporate Bond Index ETF (TSX:ZJK)
18.62
-0.09 (-0.48%)
Jul 22, 2025, 12:33 PM EDT
TSX:ZJK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 18.77 | 18.77 | 18.65 | 18.65 | 18.65 | -0.32% | 13,094 |
Jul 21, 2025 | 18.80 | 18.80 | 18.71 | 18.71 | 18.71 | -0.16% | 28,238 |
Jul 18, 2025 | 18.75 | 18.75 | 18.70 | 18.74 | 18.74 | 0.05% | 39,604 |
Jul 17, 2025 | 18.74 | 18.75 | 18.70 | 18.73 | 18.73 | 1.24% | 12,928 |
Jul 16, 2025 | 18.74 | 18.74 | 18.50 | 18.50 | 18.50 | -0.91% | 22,600 |
Jul 15, 2025 | 18.74 | 18.74 | 18.64 | 18.67 | 18.67 | - | 18,424 |
Jul 14, 2025 | 18.69 | 18.72 | 18.63 | 18.67 | 18.67 | -0.05% | 35,321 |
Jul 11, 2025 | 18.60 | 18.68 | 18.57 | 18.68 | 18.68 | 0.32% | 16,935 |
Jul 10, 2025 | 18.64 | 18.67 | 18.62 | 18.62 | 18.62 | -0.21% | 11,206 |
Jul 9, 2025 | 18.67 | 18.68 | 18.62 | 18.66 | 18.66 | 0.11% | 11,319 |
Jul 8, 2025 | 18.70 | 18.70 | 18.58 | 18.64 | 18.64 | -0.43% | 15,531 |
Jul 7, 2025 | 18.57 | 18.72 | 18.57 | 18.72 | 18.72 | 0.27% | 30,223 |
Jul 4, 2025 | 18.69 | 18.69 | 18.58 | 18.67 | 18.67 | 0.05% | 17,246 |
Jul 3, 2025 | 18.60 | 18.66 | 18.51 | 18.66 | 18.66 | 0.54% | 22,215 |
Jul 2, 2025 | 18.64 | 18.64 | 18.53 | 18.56 | 18.56 | 0.16% | 13,721 |
Jun 30, 2025 | 18.61 | 18.61 | 18.53 | 18.53 | 18.53 | -0.43% | 16,044 |
Jun 27, 2025 | 18.62 | 18.68 | 18.54 | 18.61 | 18.61 | -0.05% | 28,700 |
Jun 26, 2025 | 18.52 | 18.63 | 18.52 | 18.62 | 18.53 | -0.11% | 30,200 |
Jun 25, 2025 | 18.63 | 18.71 | 18.63 | 18.64 | 18.55 | -0.27% | 49,338 |
Jun 24, 2025 | 18.61 | 18.69 | 18.61 | 18.69 | 18.60 | 0.32% | 15,600 |
Jun 23, 2025 | 18.69 | 18.69 | 18.61 | 18.63 | 18.54 | 0.11% | 54,100 |
Jun 20, 2025 | 18.64 | 18.64 | 18.57 | 18.61 | 18.52 | 0.43% | 26,900 |
Jun 19, 2025 | 18.55 | 18.58 | 18.50 | 18.53 | 18.44 | -0.05% | 15,912 |
Jun 18, 2025 | 18.45 | 18.54 | 18.45 | 18.54 | 18.45 | 0.65% | 18,400 |
Jun 17, 2025 | 18.49 | 18.49 | 18.34 | 18.42 | 18.33 | 0.44% | 20,100 |
Jun 16, 2025 | 18.18 | 18.36 | 18.18 | 18.34 | 18.25 | - | 25,900 |
Jun 13, 2025 | 18.45 | 18.45 | 18.30 | 18.34 | 18.25 | -0.27% | 21,400 |
Jun 12, 2025 | 18.41 | 18.41 | 18.38 | 18.39 | 18.30 | -0.54% | 16,200 |
Jun 11, 2025 | 18.49 | 18.50 | 18.47 | 18.49 | 18.40 | 0.05% | 13,600 |
Jun 10, 2025 | 18.49 | 18.50 | 18.44 | 18.48 | 18.39 | 0.05% | 17,000 |
Jun 9, 2025 | 18.41 | 18.48 | 18.41 | 18.47 | 18.38 | 0.11% | 19,100 |
Jun 6, 2025 | 18.43 | 18.47 | 18.43 | 18.45 | 18.36 | 0.16% | 14,200 |
Jun 5, 2025 | 18.47 | 18.47 | 18.39 | 18.42 | 18.33 | -0.27% | 10,240 |
Jun 4, 2025 | 18.62 | 18.62 | 18.43 | 18.47 | 18.38 | -0.27% | 19,100 |
Jun 3, 2025 | 18.45 | 18.52 | 18.45 | 18.52 | 18.43 | 0.54% | 17,704 |
Jun 2, 2025 | 18.41 | 18.43 | 18.37 | 18.42 | 18.33 | 0.05% | 14,200 |
May 30, 2025 | 18.54 | 18.54 | 18.41 | 18.41 | 18.32 | -0.59% | 13,300 |
May 29, 2025 | 18.48 | 18.56 | 18.48 | 18.52 | 18.44 | -0.70% | 30,500 |
May 28, 2025 | 18.70 | 18.70 | 18.58 | 18.65 | 18.47 | 0.11% | 11,700 |
May 27, 2025 | 18.42 | 18.63 | 18.42 | 18.63 | 18.54 | 0.76% | 27,000 |
May 26, 2025 | 18.48 | 18.49 | 18.48 | 18.49 | 18.40 | 0.65% | 1,506 |
May 23, 2025 | 18.55 | 18.55 | 18.36 | 18.37 | 18.28 | -1.08% | 27,600 |
May 22, 2025 | 18.54 | 18.60 | 18.53 | 18.57 | 18.48 | 0.38% | 22,322 |
May 21, 2025 | 18.56 | 18.61 | 18.50 | 18.50 | 18.41 | -1.28% | 20,300 |
May 20, 2025 | 18.68 | 18.77 | 18.68 | 18.74 | 18.65 | -0.32% | 18,531 |
May 16, 2025 | 18.76 | 18.85 | 18.76 | 18.80 | 18.71 | -0.27% | 11,932 |
May 15, 2025 | 18.77 | 18.85 | 18.76 | 18.85 | 18.76 | 0.59% | 21,400 |
May 14, 2025 | 18.78 | 18.82 | 18.74 | 18.74 | 18.65 | -0.32% | 24,000 |
May 13, 2025 | 18.84 | 18.87 | 18.77 | 18.80 | 18.71 | -0.69% | 32,621 |
May 12, 2025 | 18.66 | 18.93 | 18.66 | 18.93 | 18.84 | 1.72% | 17,700 |