BMO High Yield US Corporate Bond Index ETF (TSX:ZJK)
Canada · Delayed Price · Currency is CAD 19.40
+0.12 (0.62%)
Nov 24, 2025, 3:59 PM EST
TSX:ZJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 19.25 | 19.35 | 19.25 | 19.34 | - | 0.36% | 27,077 |
| Nov 21, 2025 | 19.25 | 19.29 | 19.24 | 19.27 | 19.27 | -0.05% | 23,369 |
| Nov 20, 2025 | 19.20 | 19.28 | 19.20 | 19.28 | 19.28 | 0.42% | 19,757 |
| Nov 19, 2025 | 19.04 | 19.20 | 19.04 | 19.20 | 19.20 | 0.89% | 21,411 |
| Nov 18, 2025 | 19.14 | 19.14 | 19.03 | 19.03 | 19.03 | -0.89% | 29,811 |
| Nov 17, 2025 | 19.26 | 19.26 | 19.13 | 19.20 | 19.20 | - | 16,936 |
| Nov 14, 2025 | 19.14 | 19.20 | 19.13 | 19.20 | 19.20 | -0.05% | 20,740 |
| Nov 13, 2025 | 19.26 | 19.26 | 19.16 | 19.21 | 19.21 | -0.26% | 12,568 |
| Nov 12, 2025 | 19.30 | 19.30 | 19.20 | 19.26 | 19.26 | -0.21% | 13,500 |
| Nov 11, 2025 | 19.28 | 19.30 | 19.23 | 19.30 | 19.30 | 0.10% | 27,087 |
| Nov 10, 2025 | 19.22 | 19.28 | 19.21 | 19.28 | 19.28 | 0.52% | 33,329 |
| Nov 7, 2025 | 19.30 | 19.30 | 19.16 | 19.18 | 19.18 | -0.67% | 26,270 |
| Nov 6, 2025 | 19.36 | 19.36 | 19.26 | 19.31 | 19.31 | 0.10% | 30,231 |
| Nov 5, 2025 | 19.33 | 19.33 | 19.26 | 19.29 | 19.29 | 0.31% | 44,545 |
| Nov 4, 2025 | 19.27 | 19.27 | 19.20 | 19.23 | 19.23 | 0.03% | 17,667 |
| Nov 3, 2025 | 19.28 | 19.28 | 19.19 | 19.23 | 19.23 | 0.34% | 38,231 |
| Oct 31, 2025 | 19.16 | 19.22 | 19.16 | 19.16 | 19.16 | 0.08% | 28,959 |
| Oct 30, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.65% | 35,001 |
| Oct 29, 2025 | 19.25 | 19.27 | 19.21 | 19.27 | 19.17 | -0.36% | 39,086 |
| Oct 28, 2025 | 19.35 | 19.35 | 19.27 | 19.34 | 19.24 | -0.21% | 21,063 |
| 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% | 63,676 |
| Oct 21, 2025 | 19.33 | 19.33 | 19.27 | 19.33 | 19.23 | 0.03% | 32,911 |
| Oct 20, 2025 | 19.27 | 19.33 | 19.27 | 19.33 | 19.22 | 0.29% | 28,704 |
| Oct 17, 2025 | 19.30 | 19.30 | 19.21 | 19.27 | 19.17 | - | 30,390 |
| 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 | -0.08% | 34,090 |
| Oct 7, 2025 | 19.27 | 19.27 | 19.17 | 19.20 | 19.09 | 0.03% | 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% | 23,771 |
| 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% | 19,185 |
| Sep 30, 2025 | 19.12 | 19.18 | 19.12 | 19.18 | 19.08 | 0.05% | 26,974 |
| Sep 29, 2025 | 19.29 | 19.29 | 19.12 | 19.17 | 19.07 | -0.49% | 33,148 |
| Sep 26, 2025 | 19.29 | 19.29 | 19.21 | 19.27 | 19.06 | 0.18% | 28,918 |
| Sep 25, 2025 | 19.27 | 19.27 | 19.17 | 19.23 | 19.03 | -0.08% | 29,806 |
| Sep 24, 2025 | 19.29 | 19.29 | 19.19 | 19.25 | 19.04 | 0.42% | 18,649 |
| Sep 23, 2025 | 19.17 | 19.22 | 19.14 | 19.17 | 18.97 | - | 24,006 |
| Sep 22, 2025 | 19.08 | 19.19 | 19.08 | 19.17 | 18.97 | 0.55% | 23,129 |
| Sep 19, 2025 | 18.96 | 19.11 | 18.96 | 19.06 | 18.86 | -0.29% | 17,932 |
| Sep 18, 2025 | 19.06 | 19.12 | 19.06 | 19.12 | 18.92 | 0.45% | 30,172 |
| Sep 17, 2025 | 19.05 | 19.05 | 18.98 | 19.03 | 18.83 | -0.03% | 25,601 |
| Sep 16, 2025 | 19.09 | 19.09 | 18.98 | 19.04 | 18.84 | -0.10% | 42,015 |
| Sep 15, 2025 | 19.14 | 19.14 | 19.05 | 19.06 | 18.86 | -0.26% | 30,550 |