ZLC.TO - BMO Long Corporate Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201919.5019.5419.5019.5319.5316,900
Sep 18, 201919.3819.4619.3819.4119.41112,000
Sep 17, 201919.1919.3119.1919.3019.309,100
Sep 16, 201919.1519.2019.1419.1919.1914,500
Sep 13, 201919.1019.1519.0819.1519.1520,200
Sep 12, 201919.3519.3519.1219.1619.1631,700
Sep 11, 201919.3419.3919.3119.3519.3513,200
Sep 10, 201919.4919.4919.2719.2819.2815,700
Sep 09, 201919.4619.5419.4419.5219.5210,500
Sep 06, 201919.6419.6519.5319.5419.5436,300
Sep 05, 201919.7019.7019.6119.6619.6629,800
Sep 04, 201919.8419.8619.8119.8419.847,600
Sep 03, 201919.8719.9419.8519.9019.907,200
Aug 30, 201919.9119.9219.7819.7819.7811,700
Aug 29, 201919.9919.9919.9019.9119.9112,300
Aug 28, 201919.9520.0019.9119.9119.916,000
Aug 28, 20190.065 Dividend
Aug 27, 201919.8819.9619.8819.9619.895,200
Aug 26, 201919.8419.8719.7519.8019.7410,200
Aug 23, 201919.5919.7819.5619.7519.697,000
Aug 22, 201919.7619.7619.5719.5719.5121,100
Aug 21, 201919.9319.9319.7819.7819.728,500
Aug 20, 201920.0420.0419.9419.9619.8931,100
Aug 19, 201920.0020.0119.9219.9219.8659,600
Aug 16, 201920.1520.1620.1020.1620.0912,600
Aug 15, 201920.1320.1720.1120.1120.0417,400
Aug 14, 201920.1220.1220.0220.0319.9613,200
Aug 13, 201919.9619.9619.7719.8919.8321,900
Aug 12, 201919.7619.8619.7619.8219.768,500
Aug 09, 201919.9219.9219.8019.8019.743,100
Aug 08, 201919.8819.8819.7419.8219.7627,300
Aug 07, 201920.0920.1019.8319.8319.7725,100
Aug 06, 201919.8919.8919.8019.8219.7610,500
Aug 02, 201919.7019.7719.7019.7719.7111,700
Aug 01, 201919.5419.6519.5019.6519.599,200
Jul 31, 201919.4219.5019.4219.4519.3911,000
Jul 30, 201919.4519.4519.4019.4019.34900
Jul 29, 201919.4919.4919.4019.4019.3424,700
Jul 29, 20190.065 Dividend
Jul 26, 201919.5619.5619.5019.5019.375,200
Jul 25, 201919.5219.5419.4819.4819.3510,600
Jul 24, 201919.5319.5519.5219.5519.424,300
Jul 23, 201919.5419.5419.4619.4619.339,600
Jul 22, 201919.5419.5419.4719.4719.346,100
Jul 19, 201919.5719.5719.4319.4619.339,700
Jul 18, 201919.4019.4519.3819.4519.3220,100
Jul 17, 201919.3219.4019.3219.4019.275,900
Jul 16, 201919.2019.2619.1619.2319.1010,300
Jul 15, 201919.2519.2619.2319.2319.107,400
Jul 12, 201919.2219.2519.2119.2519.124,200
Jul 11, 201919.2519.3119.2019.2019.0712,200
Jul 10, 201919.3319.3319.2719.3219.1916,900
Jul 09, 201919.3519.4019.3419.3519.221,700
Jul 08, 201919.3019.3119.3019.3019.1711,600
Jul 05, 201919.3919.3919.3019.3019.1773,600
Jul 04, 201919.4719.5319.4719.5119.385,300
Jul 03, 201919.4719.5119.4719.4919.3611,600
Jul 02, 201919.3719.3719.3519.3619.2348,700
Jun 28, 201919.3519.4319.3519.4319.308,300
Jun 27, 201919.2919.3319.2619.2819.158,100
Jun 26, 201919.3119.3119.2419.2419.118,900
Jun 26, 20190.065 Dividend
Jun 25, 201919.3519.4119.3519.3819.197,200
Jun 24, 201919.3019.3619.3019.3319.1417,500
Jun 21, 201919.3419.3419.2819.2819.098,800
Jun 20, 201919.3019.3319.3019.3019.118,100
Jun 19, 201919.2719.3119.2619.2919.1020,700
Jun 18, 201919.2919.3319.2619.3319.145,500
Jun 17, 201919.2619.2819.2419.2719.087,600
Jun 14, 201919.1819.2519.1819.2519.067,300
Jun 13, 201919.1219.1619.1219.1618.978,200
Jun 12, 201919.0419.0719.0419.0718.887,000
Jun 11, 201919.0319.0518.9919.0018.8123,300
Jun 10, 201919.0719.0718.9818.9818.796,800
Jun 07, 201919.0519.0719.0119.0118.827,800
Jun 06, 201919.0319.0618.9919.0118.825,700
Jun 05, 201919.0419.0619.0119.0118.826,100
Jun 04, 201919.0319.0419.0019.0118.827,500
Jun 03, 201919.0019.0618.9819.0218.837,600
May 31, 201919.0019.0318.9218.9218.7311,600
May 30, 201918.8918.9118.8818.9118.7211,700
May 29, 201918.9418.9618.9218.9218.7312,700
May 29, 20190.065 Dividend
May 28, 201918.9418.9818.9418.9818.7322,500
May 27, 201918.8718.9118.8518.8918.6426,200
May 24, 201918.8418.8718.8218.8718.6211,100
May 23, 201918.7418.8418.7418.8118.5612,700
May 22, 201918.6018.6918.6018.6718.428,700
May 21, 201918.7118.7118.6018.6318.3843,300
May 17, 201918.8418.8418.7518.7718.5211,800
May 16, 201918.7618.7618.7018.7418.496,300
May 15, 201918.8218.8218.7418.7418.495,600
May 14, 201918.6918.7318.6518.7018.4511,800
May 13, 201918.6818.7518.6818.7518.5011,900
May 10, 201918.6618.6818.6318.6318.389,600
May 09, 201918.7218.7518.6918.7018.4510,500
May 08, 201918.7118.7118.6318.6618.4116,100
May 07, 201918.6018.6918.6018.6818.4320,400
May 06, 201918.6118.6218.6018.6018.359,300
May 03, 201918.4918.5518.4918.5418.293,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...