Canada Markets close in 1 hr 24 mins

BMO Long Corporate Bond Index ETF (ZLC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
20.140.00 (0.00%)
As of 1:50PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202120.1620.1620.1420.1420.143,675
Jan. 18, 202120.0820.1420.0620.1420.1420,700
Jan. 15, 202120.1820.1820.0620.0620.067,100
Jan. 14, 202120.1620.1620.0220.0220.029,000
Jan. 13, 202120.0920.0920.0620.0820.082,300
Jan. 12, 202120.0920.0919.9920.0020.005,000
Jan. 11, 202120.0220.0520.0120.0420.0410,100
Jan. 08, 202120.0320.0319.9919.9919.9910,900
Jan. 07, 202120.0220.0219.9019.9519.9513,000
Jan. 06, 202120.1520.1520.1020.1220.128,400
Jan. 05, 202120.3920.3920.2620.2720.278,100
Jan. 04, 202120.3720.4120.3620.3620.368,200
Dec. 31, 202020.4020.4120.3820.4120.413,200
Dec. 30, 202020.3320.3720.2820.3320.334,800
Dec. 29, 202020.2220.3320.2220.3320.3312,000
Dec. 29, 20200.065 Dividend
Dec. 24, 202020.2120.2120.2120.2120.15600
Dec. 23, 202020.1520.2020.1520.2020.141,500
Dec. 22, 202020.1620.2820.1620.2520.182,000
Dec. 21, 202020.3720.3720.2020.2720.207,100
Dec. 18, 202020.1320.2520.1320.2220.156,300
Dec. 17, 202020.0520.1120.0520.1020.043,200
Dec. 16, 202020.0520.1619.9919.9919.939,900
Dec. 15, 202020.1220.1220.0520.0620.004,200
Dec. 14, 202020.1420.1920.1220.1920.139,500
Dec. 11, 202020.2320.2920.2220.2220.154,100
Dec. 10, 202020.2020.2020.1520.1920.132,700
Dec. 09, 202020.1420.2020.1420.1820.128,700
Dec. 08, 202020.0820.2420.0820.2320.168,900
Dec. 07, 202020.1420.1920.1420.1920.1310,300
Dec. 04, 202020.2520.2520.1320.1420.083,300
Dec. 03, 202020.2120.2720.2020.2720.204,200
Dec. 02, 202020.2020.2020.1320.1420.0810,600
Dec. 01, 202020.3720.3720.2220.2820.2113,100
Nov. 30, 202020.2520.3420.2220.2820.216,900
Nov. 27, 202020.2420.2620.1320.2620.191,500
Nov. 27, 20200.065 Dividend
Nov. 26, 202020.1820.2620.1820.2620.134,800
Nov. 25, 202020.1720.1820.1520.1520.023,700
Nov. 24, 202020.0820.1620.0620.1019.9714,800
Nov. 23, 202020.1120.1620.1120.1620.033,400
Nov. 20, 202020.1020.1620.1020.1620.034,000
Nov. 19, 202020.0520.0820.0420.0819.95600
Nov. 18, 202019.9420.0019.9320.0019.874,300
Nov. 17, 202019.9419.9519.9219.9519.825,000
Nov. 16, 202019.9319.9419.9119.9419.817,800
Nov. 13, 202019.9519.9519.8719.9019.774,200
Nov. 12, 202019.8019.9319.8019.8819.756,400
Nov. 11, 202019.6619.8619.6619.8619.7312,300
Nov. 10, 202019.6319.7819.6319.7019.576,800
Nov. 09, 202019.8419.8419.7019.7819.657,600
Nov. 06, 202019.8419.9019.8419.9019.778,900
Nov. 05, 202019.8919.8919.8919.8919.76100
Nov. 04, 202019.7619.7819.7619.7819.653,900
Nov. 03, 202019.6319.6319.5519.6019.4710,500
Nov. 02, 202019.7019.7019.6119.6719.545,400
Oct. 30, 202019.6819.6819.6319.6319.509,200
Oct. 29, 202019.7919.7919.6819.7519.625,300
Oct. 28, 202019.9219.9519.7919.8019.6710,100
Oct. 28, 20200.065 Dividend
Oct. 27, 202019.8219.9919.8219.9919.806,500
Oct. 26, 202019.7719.8219.7719.8019.6118,200
Oct. 23, 202019.7219.7819.7219.7719.5814,800
Oct. 22, 202019.8419.8419.7619.7619.572,600
Oct. 21, 202019.8519.8719.8519.8519.664,400
Oct. 20, 202019.9919.9919.8519.8519.666,500
Oct. 19, 202019.9019.9919.9019.9219.732,100
Oct. 16, 202019.9820.0019.9519.9519.766,500
Oct. 15, 202020.0120.1219.9719.9719.7811,900
Oct. 14, 202020.1020.1020.0520.0519.86900
Oct. 13, 202020.0020.0119.9819.9819.799,500
Oct. 09, 202019.9719.9719.9119.9119.722,100
Oct. 08, 202020.0020.0019.9520.0019.814,500
Oct. 07, 202019.9720.0019.9220.0019.814,300
Oct. 06, 202019.9120.0019.9120.0019.818,400
Oct. 05, 202020.0320.0319.9519.9519.764,600
Oct. 02, 202020.1120.1120.0220.0819.898,100
Oct. 01, 202019.9520.1119.9520.1119.924,600
Sep. 30, 202020.1320.1320.0520.1019.912,300
Sep. 29, 202020.0820.2020.0820.2020.011,600
Sep. 28, 202020.2020.2020.1220.1519.969,900
Sep. 28, 20200.065 Dividend
Sep. 25, 202020.3220.3220.2820.2820.021,400
Sep. 24, 202020.3520.3520.2820.3320.075,000
Sep. 23, 202020.4020.4020.3520.3620.101,400
Sep. 22, 202020.4120.4420.3520.3520.097,800
Sep. 21, 202020.4920.5420.3720.3720.113,600
Sep. 18, 202020.4520.4620.4420.4420.181,700
Sep. 17, 202020.4420.5020.4420.5020.247,500
Sep. 16, 202020.5020.5220.3920.4920.2311,900
Sep. 15, 202020.5820.5820.5020.5020.246,100
Sep. 14, 202020.5020.5220.5020.5120.259,800
Sep. 11, 202020.5220.5220.5120.5120.251,300
Sep. 10, 202020.3220.4920.3220.4920.236,300
Sep. 09, 202020.4220.4220.3820.4020.146,000
Sep. 08, 202020.3920.4820.3920.4820.222,000
Sep. 04, 202020.4520.4520.4520.4520.19700
Sep. 03, 202020.6620.6620.5620.5620.3051,400
Sep. 02, 202020.5020.5620.5020.5120.258,500
Sep. 01, 202020.2820.3520.2020.3420.086,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...