ZLC.TO - BMO Long Corporate Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 202019.3419.4019.3419.4019.403,000
Jun. 01, 202019.2519.4219.2519.4219.429,900
May 29, 202019.2819.3519.2819.3119.314,000
May 28, 202019.3519.3519.3519.3519.35-
May 27, 202019.3519.3519.3419.3519.355,600
May 27, 20200.065 Dividend
May 26, 202019.3519.3619.3519.3519.282,100
May 25, 202019.2519.3519.2519.3519.287,700
May 22, 202019.2119.2519.1719.2519.192,100
May 21, 202019.1019.1119.0819.0819.028,500
May 20, 202018.9919.1018.9919.1019.044,900
May 19, 202018.7519.0418.7519.0418.9830,600
May 15, 202019.0119.0118.9118.9118.85144,000
May 14, 202019.2719.2719.0519.2319.174,200
May 13, 202019.3019.3019.2219.2219.163,500
May 12, 202019.1819.3019.1519.3019.243,300
May 11, 202019.3019.3519.2019.2819.2226,300
May 08, 202019.2319.3619.2119.2219.1620,100
May 07, 202019.2519.3819.2519.2719.2176,600
May 06, 202019.2419.2619.2119.2619.203,400
May 05, 202019.2319.3819.2319.3819.3123,900
May 04, 202019.3619.3619.1919.1919.136,600
May 01, 202019.2419.3219.2219.2519.1954,000
Apr. 30, 202019.2419.2519.1919.2519.197,200
Apr. 29, 202019.0419.0519.0219.0418.9812,100
Apr. 28, 202018.7818.9118.7418.9118.8513,700
Apr. 28, 20200.065 Dividend
Apr. 27, 202018.7718.8018.7318.7818.6510,800
Apr. 24, 202018.7918.7918.7318.7518.6213,900
Apr. 23, 202018.6118.6718.6118.6718.5412,600
Apr. 22, 202018.6218.6218.5418.5818.4538,500
Apr. 21, 202018.6318.8518.6318.7018.5714,500
Apr. 20, 202017.9018.8617.9018.8618.7385,400
Apr. 17, 202018.8019.1918.8018.9118.78136,300
Apr. 16, 202018.8818.8818.6418.8018.6716,400
Apr. 15, 202017.9018.7617.9018.7618.6355,500
Apr. 14, 202017.8618.0217.8217.9017.787,000
Apr. 13, 202017.6417.8017.6417.8017.684,300
Apr. 09, 202017.5017.6817.5017.6017.4813,300
Apr. 08, 202017.6517.6517.4217.4517.336,000
Apr. 07, 202017.3417.5517.3017.5517.4314,200
Apr. 06, 202017.4717.4817.3017.3017.187,800
Apr. 03, 202017.3717.6117.3517.3517.235,600
Apr. 02, 202017.1517.7317.1517.7217.6011,600
Apr. 01, 202017.4117.4117.2017.2917.178,200
Mar. 31, 202017.2517.4517.1717.3517.238,400
Mar. 30, 202016.3417.2016.3017.1817.065,400
Mar. 27, 202016.4216.9816.3116.4916.3812,100
Mar. 27, 20200.065 Dividend
Mar. 26, 202016.0117.1516.0116.7316.5520,700
Mar. 25, 202015.6016.5214.8416.2416.0714,700
Mar. 24, 202015.6015.6014.5215.5015.3376,400
Mar. 23, 202015.3115.5014.6514.7514.5917,600
Mar. 20, 202015.2916.0015.2915.6515.486,400
Mar. 19, 202015.1815.3014.8515.2115.0522,500
Mar. 18, 202015.7916.1715.7315.7915.6221,500
Mar. 17, 202015.7416.5815.7416.0615.8934,900
Mar. 16, 202016.9917.2216.2516.2516.0852,900
Mar. 13, 202018.2618.3417.2517.4317.2442,200
Mar. 12, 202019.2019.2218.0018.3118.1154,300
Mar. 11, 202020.1020.2919.5519.5519.3426,100
Mar. 10, 202019.9120.3919.9120.1219.9125,100
Mar. 09, 202021.4021.4019.9720.1819.9662,100
Mar. 06, 202020.5020.7720.5020.6620.4442,800
Mar. 05, 202020.3620.4020.2520.3520.1325,100
Mar. 04, 202020.3020.3020.2120.2220.008,200
Mar. 03, 202020.1120.2720.0520.2620.0415,100
Mar. 02, 202019.9920.2019.9520.1219.9152,400
Feb. 28, 202020.1220.1219.9520.0319.8216,500
Feb. 27, 202020.3120.3120.1020.1019.8918,500
Feb. 26, 202020.1820.3020.1120.2019.9813,300
Feb. 26, 20200.065 Dividend
Feb. 25, 202020.4820.4920.3820.3820.1015,800
Feb. 24, 202020.5220.5320.4420.5320.2517,500
Feb. 21, 202020.3620.4220.3620.3820.106,300
Feb. 20, 202020.2120.2720.2020.2119.9310,800
Feb. 19, 202020.1620.1820.1320.1819.907,000
Feb. 18, 202020.1820.2220.1520.1919.9140,400
Feb. 14, 202020.1020.1320.1020.1019.827,600
Feb. 13, 202019.9920.0519.9920.0219.748,500
Feb. 12, 202020.0320.0620.0220.0619.7824,400
Feb. 11, 202020.2320.2320.1420.1519.8723,800
Feb. 10, 202020.2720.2920.2220.2219.9417,700
Feb. 07, 202020.1020.2220.1020.2119.9321,700
Feb. 06, 202020.0620.1020.0620.1019.8210,500
Feb. 05, 202020.0620.0619.9820.0319.7513,600
Feb. 04, 202020.1720.1720.0620.0919.8112,000
Feb. 03, 202020.1820.2020.1020.1419.8613,400
Jan. 31, 202020.1920.2720.1720.1719.894,300
Jan. 30, 202020.2220.2420.1620.1619.8816,100
Jan. 29, 202020.1720.2120.1420.2119.9322,700
Jan. 29, 20200.065 Dividend
Jan. 28, 202020.2420.2420.1020.1419.807,600
Jan. 27, 202020.3020.3020.2420.2619.9211,400
Jan. 24, 202020.0720.1420.0720.1419.809,200
Jan. 23, 202019.9920.0219.9519.9819.6417,500
Jan. 22, 202019.8219.9619.8219.9619.6217,400
Jan. 21, 202019.7219.8419.7219.8019.4629,500
Jan. 20, 202019.7119.7219.7019.7019.368,700
Jan. 17, 202019.6519.7019.6319.6719.3429,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...