Canada markets close in 5 hours 50 minutes

BMO Long Corporate Bond Index ETF (ZLC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.43+0.06 (+0.42%)
As of 10:06AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.4214.4314.4214.4314.431,889
Apr 25, 202414.4314.4614.3714.4314.4322,600
Apr 24, 202414.5214.5614.4814.5214.5242,900
Apr 23, 202414.5514.6014.5214.5514.5512,000
Apr 22, 202414.5714.5714.5314.5714.573,300
Apr 19, 202414.5814.6114.5514.6114.6117,500
Apr 18, 202414.6014.6014.5314.5314.5327,700
Apr 17, 202414.6114.6414.5514.6214.6213,800
Apr 16, 202414.5314.6114.5214.6114.6127,500
Apr 15, 202414.7114.7114.5214.5614.5627,200
Apr 12, 202414.7814.8214.7014.7114.7111,900
Apr 11, 202414.6914.7014.6214.6914.6910,900
Apr 10, 202414.7814.8014.6514.7114.71122,200
Apr 09, 202414.8514.9314.8514.9314.933,200
Apr 08, 202414.7514.8114.7514.7714.7710,500
Apr 05, 202414.8014.8514.7714.7914.7912,600
Apr 04, 202414.7914.8814.7914.8314.835,800
Apr 03, 202414.7014.8014.6814.7914.7935,300
Apr 02, 202414.7314.7814.6714.7714.7723,200
Apr 01, 202414.9514.9514.7814.8114.8133,100
Mar 28, 202415.0115.1014.9715.0915.0920,700
Mar 27, 202414.9415.0314.9115.0215.0216,100
Mar 27, 20240.06 Dividend
Mar 26, 202414.9815.0014.9215.0014.9426,700
Mar 25, 202415.0715.0714.9815.0214.9629,900
Mar 22, 202415.0915.1115.0715.0915.0350,100
Mar 21, 202414.9914.9914.9214.9914.9352,500
Mar 20, 202414.9815.0314.9214.9914.9325,500
Mar 19, 202415.0015.0014.8914.8914.8332,800
Mar 18, 202414.8814.9014.8414.8714.8118,600
Mar 15, 202414.9014.9814.9014.9514.896,000
Mar 14, 202415.0015.0014.9014.9214.8626,400
Mar 13, 202415.1215.1215.0615.0715.0120,900
Mar 12, 202415.1515.1515.0715.1115.0514,300
Mar 11, 202415.2215.2215.1515.1915.1322,700
Mar 08, 202415.2115.2415.1815.2415.187,200
Mar 07, 202415.3215.3215.1915.2315.1713,900
Mar 06, 202415.2615.2915.2215.2915.2323,400
Mar 05, 202415.2115.2815.1915.2415.1815,400
Mar 04, 202415.1115.1415.0715.1115.0524,300
Mar 01, 202415.0715.1714.9915.1515.0926,400
Feb 29, 202415.0715.0815.0215.0815.0215,700
Feb 28, 202415.0015.0415.0015.0314.974,100
Feb 27, 202415.0515.1015.0015.0314.9722,500
Feb 27, 20240.065 Dividend
Feb 26, 202415.2415.2415.1415.2115.0820,500
Feb 23, 202415.1015.2515.1015.2515.1217,800
Feb 22, 202415.0815.0915.0115.0514.939,200
Feb 21, 202415.1015.1014.9815.0314.919,700
Feb 20, 202415.0115.1114.9915.0614.9424,100
Feb 16, 202415.0015.0014.8514.8514.7343,800
Feb 15, 202414.9715.0314.9514.9514.8323,300
Feb 14, 202414.9215.0214.8814.9514.8320,900
Feb 13, 202414.8814.8814.8214.8714.7534,500
Feb 12, 202414.9415.0014.9214.9314.8137,700
Feb 09, 202414.8215.0114.8214.9714.8525,200
Feb 08, 202414.9914.9914.9114.9414.82123,000
Feb 07, 202415.0715.0815.0015.0614.9418,300
Feb 06, 202414.9615.0814.9615.0614.9420,800
Feb 05, 202415.0615.0614.9014.9714.8568,700
Feb 02, 202415.1715.1715.0715.1315.01815,700
Feb 01, 202415.2315.2915.1715.2715.1439,800
Jan 31, 202415.1315.1415.0315.1014.9834,900
Jan 30, 202414.9715.0014.8614.9714.8532,700
Jan 29, 202414.8014.9314.8014.8914.7717,500
Jan 29, 20240.065 Dividend
Jan 26, 202414.8214.8614.7514.7814.5919,400
Jan 25, 202414.8314.8714.8214.8614.6725,800
Jan 24, 202414.9814.9814.7614.7614.5742,600
Jan 23, 202414.8414.8714.7814.8414.6512,900
Jan 22, 202414.8814.9514.8714.9314.7429,000
Jan 19, 202414.8314.8614.7714.8614.6769,800
Jan 18, 202414.8414.8814.8114.8514.6624,000
Jan 17, 202414.9714.9714.8514.9314.7431,100
Jan 16, 202415.1815.1814.9815.0414.8553,700
Jan 15, 202415.2215.2815.1915.2815.0917,000
Jan 12, 202415.2615.3015.1815.2515.0633,100
Jan 11, 202415.2515.2515.1315.2215.0316,600
Jan 10, 202415.3615.3615.1815.1814.9928,000
Jan 09, 202415.2815.3415.2615.2615.0716,200
Jan 08, 202415.2515.3415.2315.2315.0429,700
Jan 05, 202415.2315.3415.1515.2315.0421,100
Jan 04, 202415.3215.3715.2115.2115.0221,800
Jan 03, 202415.3115.4515.2615.3315.1426,500
Jan 02, 202415.3815.4715.3415.3715.1818,000
Dec 29, 202315.5215.6215.4815.5715.378,000
Dec 28, 202315.6815.6815.5515.6215.4281,900
Dec 27, 202315.6815.7215.6315.7015.5055,100
Dec 27, 20230.065 Dividend
Dec 22, 202315.7915.7915.4215.5515.2950,800
Dec 21, 202315.9015.9015.7015.7415.4841,200
Dec 20, 202315.7515.8815.7515.8615.5948,500
Dec 19, 202315.7015.7715.6415.7515.4952,000
Dec 18, 202315.7715.7815.6215.6215.3639,300
Dec 15, 202315.7615.8815.6615.8815.61138,000
Dec 14, 202315.5515.7115.5215.7015.4448,800
Dec 13, 202315.2215.4315.1615.4315.1737,300
Dec 12, 202315.0915.1915.0915.1414.8931,900
Dec 11, 202315.1015.1615.0215.1514.9039,900
Dec 08, 202315.1415.2115.1015.1814.9369,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...