Canada markets closed

BMO Mid Corporate Bond Index ETF (ZCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.70+0.07 (+0.48%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.6314.7214.6314.7014.706,100
Apr 30, 202414.6614.6614.6514.6514.65700
Apr 29, 202414.6514.6814.6514.6814.683,000
Apr 26, 202414.6114.6114.6014.6014.606,900
Apr 26, 20240.05 Dividend
Apr 25, 202414.6014.6414.6014.6214.574,400
Apr 24, 202414.6914.7014.6814.6814.632,300
Apr 23, 202414.7214.7414.7214.7314.683,400
Apr 22, 202414.7214.7214.7114.7114.663,000
Apr 19, 202414.7414.7514.7114.7514.7034,500
Apr 18, 202414.7614.7614.7614.7614.71-
Apr 17, 202414.7614.7614.7314.7414.691,400
Apr 16, 202414.6914.7414.6914.7314.689,600
Apr 15, 202414.7014.7314.6914.7314.6817,700
Apr 12, 202414.8014.8114.7914.7914.747,300
Apr 11, 202414.7214.7314.7114.7114.6621,800
Apr 10, 202414.7814.7814.7214.7214.6711,600
Apr 09, 202414.8614.8714.8414.8414.795,100
Apr 08, 202414.8114.8114.8114.8114.76300
Apr 05, 202414.8214.8614.8214.8414.791,000
Apr 04, 202414.8114.8514.8014.8414.7913,000
Apr 03, 202414.7714.8114.7514.8014.7519,900
Apr 02, 202414.7414.7714.7414.7714.721,900
Apr 01, 202414.8514.8514.7514.7614.7122,800
Mar 28, 202414.8614.8714.8614.8614.812,200
Mar 27, 202414.8614.9114.8614.8814.8321,800
Mar 27, 20240.05 Dividend
Mar 26, 202414.8714.9014.8714.8814.7828,300
Mar 25, 202414.9414.9414.8814.8814.7814,600
Mar 22, 202414.9714.9714.9314.9414.846,300
Mar 21, 202414.9014.9014.8614.8614.763,400
Mar 20, 202414.8514.8814.8214.8714.7744,600
Mar 19, 202414.8514.8514.8414.8414.743,800
Mar 18, 202414.8014.8014.7814.7914.692,000
Mar 15, 202414.7914.8114.7814.8014.709,800
Mar 14, 202414.8214.8314.8014.8314.737,900
Mar 13, 202414.9214.9214.8914.9114.814,000
Mar 12, 202414.9114.9114.9014.9014.801,500
Mar 11, 202414.9714.9714.9714.9714.87300
Mar 08, 202414.9915.0014.9715.0014.907,400
Mar 07, 202414.9114.9514.9114.9514.85800
Mar 06, 202414.9614.9614.9314.9614.867,500
Mar 05, 202414.9414.9614.9214.9414.848,700
Mar 04, 202414.8614.8714.8514.8514.753,600
Mar 01, 202414.8214.8814.7814.8614.76526,000
Feb 29, 202414.8314.8614.8214.8214.7215,700
Feb 28, 202414.8114.8314.8114.8214.723,500
Feb 27, 202414.8214.8214.8214.8214.721,700
Feb 27, 20240.05 Dividend
Feb 26, 202414.9214.9214.8714.9114.7610,900
Feb 23, 202414.8714.9114.8614.9114.763,900
Feb 22, 202414.8414.8414.8314.8314.68600
Feb 21, 202414.8414.8514.8114.8114.666,400
Feb 20, 202414.8114.8614.8114.8614.716,600
Feb 16, 202414.7514.8114.7514.8114.666,500
Feb 15, 202414.7814.8114.7714.7714.628,100
Feb 14, 202414.7414.7814.7414.7814.635,300
Feb 13, 202414.6414.6814.6414.6814.533,400
Feb 12, 202414.7714.7714.7714.7714.62800
Feb 09, 202414.7614.8014.7614.8014.65300
Feb 08, 202414.8014.8014.7714.7914.644,900
Feb 07, 202414.8614.8614.8514.8614.712,000
Feb 06, 202414.8014.8514.8014.8514.701,300
Feb 05, 202414.8214.8214.7814.8014.654,400
Feb 02, 202414.9414.9414.8614.8914.7413,500
Feb 01, 202414.9615.0314.9415.0114.86470,300
Jan 31, 202414.8914.9214.8814.9214.7722,000
Jan 30, 202414.7914.8614.7914.8614.7115,300
Jan 29, 202414.7414.8114.7414.8114.6621,300
Jan 29, 20240.05 Dividend
Jan 26, 202414.8014.8214.7714.8014.6020,000
Jan 25, 202414.8414.8514.8314.8314.636,600
Jan 24, 202414.8614.8614.7914.7914.5918,700
Jan 23, 202414.7614.8014.7614.8014.605,300
Jan 22, 202414.8014.8014.7814.7814.583,000
Jan 19, 202414.7614.7714.7614.7614.564,200
Jan 18, 202414.7714.7814.7514.7814.5832,300
Jan 17, 202414.7714.7714.7414.7414.5487,900
Jan 16, 202414.9514.9514.8514.8914.698,600
Jan 15, 202414.9414.9814.9414.9814.785,300
Jan 12, 202414.9714.9714.9514.9714.774,100
Jan 11, 202414.8914.9414.8914.9414.7426,300
Jan 10, 202414.9214.9214.8914.8914.699,400
Jan 09, 202414.9314.9414.9114.9114.715,200
Jan 08, 202414.9014.9614.9014.9114.719,500
Jan 05, 202414.8814.9514.8814.9014.7018,900
Jan 04, 202414.9214.9314.8814.8914.6920,100
Jan 03, 202414.9415.0114.9414.9814.788,000
Jan 02, 202414.9514.9714.9314.9414.7449,200
Dec 29, 202314.9715.0714.9715.0214.8223,900
Dec 28, 202315.0215.0314.9914.9914.794,000
Dec 27, 202314.9815.0514.9815.0314.8314,500
Dec 27, 20230.05 Dividend
Dec 22, 202315.0115.0214.9915.0214.7714,700
Dec 21, 202315.1215.1215.0215.0214.772,900
Dec 20, 202315.0515.0815.0415.0514.8057,700
Dec 19, 202314.9715.0014.9714.9814.7370,200
Dec 18, 202315.0115.0114.9614.9914.749,400
Dec 15, 202315.0215.0214.9714.9914.7460,900
Dec 14, 202314.9614.9714.9414.9514.7024,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...