BMO Short Corporate Bond Index ETF (ZCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.37

0.00

(0.00%)

At close: 03:55PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	13.36	13.39	13.36	13.37	13.37	16,700
Apr 22, 2024	13.37	13.38	13.37	13.37	13.37	15,700
Apr 19, 2024	13.37	13.39	13.37	13.39	13.39	25,300
Apr 18, 2024	13.37	13.38	13.36	13.38	13.38	16,000
Apr 17, 2024	13.38	13.39	13.38	13.38	13.38	17,100
Apr 16, 2024	13.38	13.39	13.37	13.38	13.38	15,900
Apr 15, 2024	13.36	13.37	13.36	13.37	13.37	12,200
Apr 12, 2024	13.40	13.41	13.39	13.40	13.40	14,600
Apr 11, 2024	13.37	13.38	13.36	13.38	13.38	24,200
Apr 10, 2024	13.39	13.40	13.36	13.37	13.37	19,200
Apr 09, 2024	13.42	13.43	13.42	13.43	13.43	57,500
Apr 08, 2024	13.39	13.41	13.39	13.39	13.39	18,200
Apr 05, 2024	13.42	13.42	13.40	13.41	13.41	1,400
Apr 04, 2024	13.40	13.42	13.39	13.40	13.40	11,100
Apr 03, 2024	13.37	13.40	13.37	13.40	13.40	4,200
Apr 02, 2024	13.38	13.39	13.37	13.39	13.39	14,600
Apr 01, 2024	13.40	13.40	13.37	13.37	13.37	29,000
Mar 28, 2024	13.40	13.43	13.40	13.43	13.43	29,000
Mar 27, 2024	13.41	13.43	13.41	13.43	13.43	4,600
Mar 27, 2024	0.038 Dividend
Mar 26, 2024	13.42	13.45	13.42	13.44	13.40	4,100
Mar 25, 2024	13.45	13.46	13.45	13.46	13.42	3,500
Mar 22, 2024	13.45	13.47	13.45	13.45	13.41	10,200
Mar 21, 2024	13.45	13.45	13.43	13.43	13.39	4,600
Mar 20, 2024	13.42	13.43	13.41	13.43	13.39	38,600
Mar 19, 2024	13.42	13.42	13.40	13.41	13.37	21,900
Mar 18, 2024	13.38	13.39	13.37	13.38	13.34	8,000
Mar 15, 2024	13.39	13.40	13.38	13.39	13.35	11,400
Mar 14, 2024	13.38	13.39	13.38	13.39	13.35	12,100
Mar 13, 2024	13.42	13.42	13.41	13.41	13.37	108,600
Mar 12, 2024	13.45	13.45	13.41	13.41	13.37	36,500
Mar 11, 2024	13.43	13.44	13.42	13.42	13.38	41,300
Mar 08, 2024	13.43	13.45	13.43	13.45	13.41	18,100
Mar 07, 2024	13.42	13.43	13.41	13.43	13.39	8,400
Mar 06, 2024	13.45	13.45	13.43	13.43	13.39	5,700
Mar 05, 2024	13.43	13.43	13.41	13.43	13.39	47,900
Mar 04, 2024	13.40	13.41	13.40	13.40	13.36	14,700
Mar 01, 2024	13.37	13.42	13.37	13.42	13.38	25,800
Feb 29, 2024	13.37	13.38	13.36	13.38	13.34	8,700
Feb 28, 2024	13.36	13.37	13.35	13.36	13.32	37,800
Feb 27, 2024	13.36	13.37	13.36	13.36	13.32	36,700
Feb 27, 2024	0.038 Dividend
Feb 26, 2024	13.39	13.41	13.39	13.40	13.32	11,800
Feb 23, 2024	13.40	13.41	13.39	13.41	13.33	75,700
Feb 22, 2024	13.38	13.38	13.36	13.38	13.30	15,100
Feb 21, 2024	13.38	13.38	13.36	13.36	13.28	7,300
Feb 20, 2024	13.37	13.38	13.37	13.38	13.30	18,600
Feb 16, 2024	13.31	13.34	13.31	13.32	13.24	15,400
Feb 15, 2024	13.35	13.35	13.33	13.35	13.27	50,600
Feb 14, 2024	13.32	13.33	13.30	13.33	13.25	25,300
Feb 13, 2024	13.31	13.31	13.27	13.27	13.19	83,400
Feb 12, 2024	13.34	13.34	13.32	13.32	13.24	15,000
Feb 09, 2024	13.34	13.35	13.33	13.35	13.27	16,800
Feb 08, 2024	13.33	13.34	13.33	13.34	13.26	51,700
Feb 07, 2024	13.36	13.38	13.35	13.36	13.28	39,300
Feb 06, 2024	13.34	13.37	13.34	13.36	13.28	18,300
Feb 05, 2024	13.36	13.36	13.33	13.34	13.26	36,400
Feb 02, 2024	13.37	13.38	13.35	13.38	13.30	17,400
Feb 01, 2024	13.39	13.42	13.39	13.42	13.34	67,400
Jan 31, 2024	13.36	13.39	13.36	13.38	13.30	40,100
Jan 30, 2024	13.34	13.36	13.34	13.35	13.27	21,400
Jan 29, 2024	13.34	13.36	13.34	13.36	13.28	10,600
Jan 29, 2024	0.038 Dividend
Jan 26, 2024	13.38	13.38	13.36	13.36	13.25	43,400
Jan 25, 2024	13.39	13.40	13.38	13.40	13.29	7,600
Jan 24, 2024	13.38	13.38	13.36	13.36	13.25	13,200
Jan 23, 2024	13.33	13.36	13.33	13.35	13.24	7,200
Jan 22, 2024	13.35	13.37	13.35	13.35	13.24	16,500
Jan 19, 2024	13.34	13.35	13.33	13.34	13.23	7,100
Jan 18, 2024	13.33	13.34	13.32	13.34	13.23	38,200
Jan 17, 2024	13.36	13.36	13.33	13.33	13.22	228,300
Jan 16, 2024	13.40	13.40	13.36	13.38	13.27	74,900
Jan 15, 2024	13.41	13.43	13.41	13.43	13.32	24,700
Jan 12, 2024	13.42	13.43	13.41	13.41	13.30	45,300
Jan 11, 2024	13.38	13.40	13.37	13.40	13.29	12,000
Jan 10, 2024	13.38	13.38	13.37	13.38	13.27	29,700
Jan 09, 2024	13.39	13.39	13.37	13.38	13.27	32,700
Jan 08, 2024	13.35	13.38	13.35	13.38	13.27	40,100
Jan 05, 2024	13.35	13.39	13.35	13.35	13.24	33,200
Jan 04, 2024	13.37	13.38	13.35	13.35	13.24	40,100
Jan 03, 2024	13.38	13.39	13.38	13.38	13.27	19,300
Jan 02, 2024	13.39	13.40	13.37	13.37	13.26	53,500
Dec 29, 2023	13.40	13.44	13.40	13.42	13.31	8,900
Dec 28, 2023	13.40	13.42	13.40	13.42	13.31	27,600
Dec 27, 2023	13.39	13.41	13.39	13.39	13.28	13,000
Dec 27, 2023	0.038 Dividend
Dec 22, 2023	13.41	13.45	13.40	13.45	13.30	41,500
Dec 21, 2023	13.44	13.45	13.42	13.43	13.28	26,300
Dec 20, 2023	13.43	13.43	13.41	13.43	13.28	36,800
Dec 19, 2023	13.39	13.40	13.38	13.40	13.25	108,000
Dec 18, 2023	13.40	13.40	13.38	13.38	13.23	42,800
Dec 15, 2023	13.41	13.43	13.39	13.41	13.26	9,700
Dec 14, 2023	13.40	13.41	13.38	13.41	13.26	50,500
Dec 13, 2023	13.29	13.38	13.28	13.38	13.23	35,500
Dec 12, 2023	13.27	13.28	13.26	13.28	13.13	32,600
Dec 11, 2023	13.26	13.28	13.25	13.25	13.10	35,700
Dec 08, 2023	13.30	13.30	13.28	13.28	13.13	70,500
Dec 07, 2023	13.31	13.33	13.30	13.32	13.17	44,900
Dec 06, 2023	13.29	13.31	13.29	13.29	13.14	33,700
Dec 05, 2023	13.27	13.28	13.27	13.27	13.12	67,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.13%)

CRUDE OIL82.97-0.39(-0.47%)

Bitcoin CAD90,867.14+241.28(+0.27%)

BMO Short Corporate Bond Index ETF (ZCS.TO)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.13%)

CRUDE OIL
82.97
-0.39(-0.47%)

Bitcoin CAD
90,867.14
+241.28(+0.27%)