ZLC.TO - BMO Long Corporate Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201919.3719.4819.3719.4819.482,456
Nov. 14, 201919.3519.4019.3419.4019.403,500
Nov. 13, 201919.2519.2519.1819.2019.207,100
Nov. 12, 201919.1019.1219.0719.1219.1215,500
Nov. 11, 201919.0919.2019.0919.2019.202,800
Nov. 08, 201919.0619.1519.0419.0519.0515,900
Nov. 07, 201919.1119.1119.0119.0419.0423,900
Nov. 06, 201919.0619.1719.0619.1519.155,400
Nov. 05, 201919.0419.0619.0319.0419.047,100
Nov. 04, 201919.2619.2619.1719.1719.1717,200
Nov. 01, 201919.3919.3919.3419.3919.397,500
Oct. 31, 201919.3219.4219.3219.3519.3522,500
Oct. 30, 201919.0719.2819.0719.2819.2810,000
Oct. 29, 201919.0919.0919.0519.0719.073,800
Oct. 29, 20190.065 Dividend
Oct. 28, 201919.1419.1519.0319.1119.0522,800
Oct. 25, 201919.4319.4319.3019.3219.256,400
Oct. 24, 201919.3919.3919.3519.3519.281,700
Oct. 23, 201919.3619.3619.3419.3419.27400
Oct. 22, 201919.3519.3519.2919.2919.2221,900
Oct. 21, 201919.2419.2819.2219.2719.2011,700
Oct. 18, 201919.2019.2619.1919.2619.194,500
Oct. 17, 201919.2019.2219.2019.2019.134,700
Oct. 16, 201919.2019.2519.2019.2319.161,200
Oct. 15, 201919.3519.3519.2319.2419.1719,400
Oct. 11, 201919.3219.3319.2019.3019.2316,500
Oct. 10, 201919.5219.5219.3619.4019.339,700
Oct. 09, 201919.7219.7219.6319.6319.56468,700
Oct. 08, 201919.8019.8019.7319.7619.697,400
Oct. 07, 201919.8719.8719.7519.7519.686,900
Oct. 04, 201919.8019.8919.8019.8019.738,900
Oct. 03, 201919.7519.7919.7419.7919.7210,000
Oct. 02, 201919.6819.7119.6819.7119.643,900
Oct. 01, 201919.5519.6119.5319.6019.537,200
Sep. 30, 201919.4819.5819.4819.5619.497,000
Sep. 27, 201919.6019.6119.6019.6019.531,000
Sep. 26, 201919.6019.6219.6019.6119.541,000
Sep. 26, 20190.065 Dividend
Sep. 25, 201919.8119.8119.6119.6119.4825,700
Sep. 24, 201919.7419.7919.7419.7819.655,300
Sep. 23, 201919.6319.7119.6319.6619.5320,700
Sep. 20, 201919.5619.6119.5619.6119.489,300
Sep. 19, 201919.5019.5419.5019.5319.4016,900
Sep. 18, 201919.3819.4619.3819.4119.28112,000
Sep. 17, 201919.1919.3119.1919.3019.179,100
Sep. 16, 201919.1519.2019.1419.1919.0614,500
Sep. 13, 201919.1019.1519.0819.1519.0220,200
Sep. 12, 201919.3519.3519.1219.1619.0331,700
Sep. 11, 201919.3419.3919.3119.3519.2213,200
Sep. 10, 201919.4919.4919.2719.2819.1515,700
Sep. 09, 201919.4619.5419.4419.5219.3910,500
Sep. 06, 201919.6419.6519.5319.5419.4136,300
Sep. 05, 201919.7019.7019.6119.6619.5329,800
Sep. 04, 201919.8419.8619.8119.8419.717,600
Sep. 03, 201919.8719.9419.8519.9019.777,200
Aug. 30, 201919.9119.9219.7819.7819.6511,700
Aug. 29, 201919.9919.9919.9019.9119.7812,300
Aug. 28, 201919.9520.0019.9119.9119.786,000
Aug. 28, 20190.065 Dividend
Aug. 27, 201919.8819.9619.8819.9619.765,200
Aug. 26, 201919.8419.8719.7519.8019.6010,200
Aug. 23, 201919.5919.7819.5619.7519.557,000
Aug. 22, 201919.7619.7619.5719.5719.3821,100
Aug. 21, 201919.9319.9319.7819.7819.588,500
Aug. 20, 201920.0420.0419.9419.9619.7631,100
Aug. 19, 201920.0020.0119.9219.9219.7259,600
Aug. 16, 201920.1520.1620.1020.1619.9612,600
Aug. 15, 201920.1320.1720.1120.1119.9117,400
Aug. 14, 201920.1220.1220.0220.0319.8313,200
Aug. 13, 201919.9619.9619.7719.8919.6921,900
Aug. 12, 201919.7619.8619.7619.8219.628,500
Aug. 09, 201919.9219.9219.8019.8019.603,100
Aug. 08, 201919.8819.8819.7419.8219.6227,300
Aug. 07, 201920.0920.1019.8319.8319.6325,100
Aug. 06, 201919.8919.8919.8019.8219.6210,500
Aug. 02, 201919.7019.7719.7019.7719.5711,700
Aug. 01, 201919.5419.6519.5019.6519.459,200
Jul. 31, 201919.4219.5019.4219.4519.2611,000
Jul. 30, 201919.4519.4519.4019.4019.21900
Jul. 29, 201919.4919.4919.4019.4019.2124,700
Jul. 29, 20190.065 Dividend
Jul. 26, 201919.5619.5619.5019.5019.245,200
Jul. 25, 201919.5219.5419.4819.4819.2210,600
Jul. 24, 201919.5319.5519.5219.5519.294,300
Jul. 23, 201919.5419.5419.4619.4619.209,600
Jul. 22, 201919.5419.5419.4719.4719.216,100
Jul. 19, 201919.5719.5719.4319.4619.209,700
Jul. 18, 201919.4019.4519.3819.4519.1920,100
Jul. 17, 201919.3219.4019.3219.4019.145,900
Jul. 16, 201919.2019.2619.1619.2318.9810,300
Jul. 15, 201919.2519.2619.2319.2318.987,400
Jul. 12, 201919.2219.2519.2119.2519.004,200
Jul. 11, 201919.2519.3119.2019.2018.9512,200
Jul. 10, 201919.3319.3319.2719.3219.0616,900
Jul. 09, 201919.3519.4019.3419.3519.091,700
Jul. 08, 201919.3019.3119.3019.3019.0411,600
Jul. 05, 201919.3919.3919.3019.3019.0473,600
Jul. 04, 201919.4719.5319.4719.5119.255,300
Jul. 03, 201919.4719.5119.4719.4919.2311,600
Jul. 02, 201919.3719.3719.3519.3619.1048,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...