Canada markets closed

BMO Mid-Term US IG Corporate Bond Index ETF (CAD) (ZIC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.300.00 (0.00%)
At close: 10:45AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202417.3017.3117.3017.3017.30670
May 03, 202417.1217.2817.1217.2817.282,300
May 02, 202417.1717.1717.1617.1617.162,300
May 01, 202417.1817.1817.1817.1817.18200
Apr 30, 202417.1517.1517.1417.1417.14900
Apr 29, 202417.1017.1017.1017.1017.10200
Apr 26, 202417.0417.0517.0417.0517.05300
Apr 26, 20240.061 Dividend
Apr 25, 202417.0817.0817.0717.0717.015,500
Apr 24, 202417.1217.1217.1217.1217.06100
Apr 23, 202417.1817.1817.1217.1317.072,600
Apr 22, 202417.2017.2017.1217.1217.0616,200
Apr 19, 202417.1717.1917.1517.1517.091,400
Apr 18, 202417.2417.2417.1717.1717.113,900
Apr 17, 202417.2117.2617.2017.2017.141,300
Apr 16, 202417.1917.2017.1817.1817.121,400
Apr 15, 202417.1817.2017.1717.2017.14700
Apr 12, 202417.3017.3317.2917.3317.273,200
Apr 11, 202417.2117.2117.1717.1717.11300
Apr 10, 202417.2617.2617.2017.2117.151,400
Apr 09, 202417.2817.2817.2717.2817.222,400
Apr 08, 202417.1617.2117.1617.2017.141,000
Apr 05, 202417.3617.3617.2617.2617.202,000
Apr 04, 202417.1617.2417.1617.2417.18600
Apr 03, 202417.2117.2117.1717.2017.141,500
Apr 02, 202417.2117.2117.2117.2117.15200
Apr 01, 202417.3217.3217.2917.2917.234,900
Mar 28, 202417.3717.3817.3717.3717.311,100
Mar 27, 202417.3717.3717.3717.3717.31100
Mar 27, 20240.055 Dividend
Mar 26, 202417.3417.3517.3417.3517.233,900
Mar 25, 202417.3817.3817.3817.3817.264,200
Mar 22, 202417.3117.3117.3117.3117.19-
Mar 21, 202417.3017.3117.2617.3117.191,200
Mar 20, 202417.3517.3517.3017.3017.182,400
Mar 19, 202417.3017.3017.3017.3017.18700
Mar 18, 202417.2617.2617.2617.2617.14-
Mar 15, 202417.2417.2417.2417.2417.12-
Mar 14, 202417.2617.2617.2617.2617.14-
Mar 13, 202417.2917.2917.2617.2617.14700
Mar 12, 202417.3217.3217.3017.3217.2019,600
Mar 11, 202417.3417.3417.3317.3317.2110,200
Mar 08, 202417.2917.2917.2917.2917.17-
Mar 07, 202417.2917.2917.2917.2917.17100
Mar 06, 202417.3117.3317.3017.3317.211,300
Mar 05, 202417.2917.2917.2917.2917.17-
Mar 04, 202417.2417.2917.2317.2917.171,500
Mar 01, 202417.2617.2617.2617.2617.141,500
Feb 29, 202417.2017.2017.2017.2017.08-
Feb 28, 202417.2217.2217.2217.2217.10100
Feb 27, 202417.1817.1817.1817.1817.06-
Feb 27, 20240.055 Dividend
Feb 26, 202417.2217.2217.2217.2217.05100
Feb 23, 202417.1417.2517.1417.2217.055,600
Feb 22, 202417.1417.1917.1417.1917.025,800
Feb 21, 202417.2417.2417.2117.2217.052,600
Feb 20, 202417.2517.2517.2517.2517.08700
Feb 16, 202417.1817.1817.1517.1616.992,700
Feb 15, 202417.2117.2117.2017.2017.032,900
Feb 14, 202417.2117.2417.2117.2317.06800
Feb 13, 202417.2317.2517.2217.2217.053,400
Feb 12, 202417.0917.2017.0917.1717.001,900
Feb 09, 202417.1217.2017.1217.1717.003,600
Feb 08, 202417.2517.2517.2217.2217.054,900
Feb 07, 202417.3017.3117.2917.2917.12700
Feb 06, 202417.3417.3417.3417.3417.17700
Feb 05, 202417.3717.3717.3117.3317.161,500
Feb 02, 202417.3117.3717.3117.3217.151,800
Feb 01, 202417.3817.4117.3317.3617.191,400
Jan 31, 202417.2417.3517.2417.3317.164,100
Jan 30, 202417.3417.3417.2317.2317.061,200
Jan 29, 202417.2417.2917.2217.2217.055,300
Jan 29, 20240.055 Dividend
Jan 26, 202417.2617.2717.2617.2717.041,700
Jan 25, 202417.3417.3917.3217.3217.094,300
Jan 24, 202417.3217.3217.2717.2917.0614,300
Jan 23, 202417.2617.2617.2517.2517.02400
Jan 22, 202417.2617.3217.2617.3017.075,100
Jan 19, 202417.2517.2617.2417.2517.021,100
Jan 18, 202417.3417.3417.3417.3417.11500
Jan 17, 202417.3417.3617.3417.3417.111,800
Jan 16, 202417.4017.4017.3817.3817.151,300
Jan 15, 202417.4017.4017.3817.3817.15900
Jan 12, 202417.3717.3917.3717.3717.144,200
Jan 11, 202417.2617.3417.2617.3417.119,300
Jan 10, 202417.1817.2617.1817.2217.00600
Jan 09, 202417.2417.2417.2417.2417.01100
Jan 08, 202417.0717.2217.0717.1916.971,000
Jan 05, 202417.2017.2017.1117.1316.911,000
Jan 04, 202417.1417.1817.1417.1716.95500
Jan 03, 202417.2317.2417.2317.2417.01500
Jan 02, 202417.1917.2217.1917.2217.006,100
Dec 29, 202317.1517.1517.1517.1516.931,100
Dec 28, 202317.2017.2017.2017.2016.98300
Dec 27, 202317.2717.2717.1517.1916.979,500
Dec 27, 20230.055 Dividend
Dec 22, 202317.1517.1517.1517.1516.878,200
Dec 21, 202317.3017.3017.2017.2416.9612,800
Dec 20, 202317.2317.3417.2017.3417.062,600
Dec 19, 202317.3917.3917.2017.2016.9241,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...