BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.00	14.00	13.94	13.94	2,523	-0.03(-0.21%)
Oct 30, 2023	13.95	13.97	13.95	13.97	12,603	-0.04(-0.29%)
Oct 27, 2023	13.98	14.01	13.98	14.01	5,502	-0.02(-0.14%)
Oct 26, 2023	13.95	14.03	13.95	14.03	3,532	+0.12(+0.86%)
Oct 25, 2023	13.92	13.93	13.90	13.91	1,782	-0.06(-0.43%)
Oct 24, 2023	13.97	13.98	13.95	13.97	12,942	+0.03(+0.22%)
Oct 23, 2023	13.86	13.95	13.86	13.94	4,000	+0.05(+0.36%)
Oct 20, 2023	13.86	13.89	13.86	13.89	7,220	+0.03(+0.22%)
Oct 19, 2023	13.86	13.87	13.84	13.86	10,203	-0.03(-0.22%)
Oct 18, 2023	13.91	13.91	13.88	13.89	17,878	-0.02(-0.14%)
Oct 17, 2023	13.94	13.94	13.91	13.91	3,235	-0.05(-0.36%)
Oct 16, 2023	13.94	13.96	13.93	13.96	5,406	-0.02(-0.14%)
Oct 13, 2023	14.00	14.00	13.96	13.98	3,920	+0.01(+0.07%)
Oct 12, 2023	13.97	13.98	13.96	13.97	5,151	-0.08(-0.57%)
Oct 11, 2023	14.04	14.05	14.02	14.05	105,447	+0.06(+0.43%)
Oct 10, 2023	13.92	14.00	13.91	13.99	15,011	+0.15(+1.08%)
Oct 06, 2023				13.84	0	-0.06(-0.43%)
Oct 05, 2023	13.88	13.90	13.87	13.90	2,882	+0.02(+0.14%)
Oct 04, 2023	13.83	13.88	13.83	13.88	11,430	+0.08(+0.58%)
Oct 03, 2023	13.83	13.83	13.77	13.80	7,241	-0.12(-0.86%)
Oct 02, 2023	14.01	14.01	13.91	13.92	13,316	-0.07(-0.50%)
Sep 29, 2023	14.00	14.00	13.94	13.99	8,317	+0.06(+0.43%)
Sep 28, 2023	13.89	13.93	13.87	13.93	3,555	+0.01(+0.07%)
Sep 27, 2023	13.95	13.95	13.90	13.92	4,012	-0.09(-0.64%)
Sep 26, 2023	14.00	14.02	13.99	14.01	13,675	+0.02(+0.14%)
Sep 25, 2023	14.03	14.01	13.99	13.99	17,658	-0.10(-0.71%)
Sep 22, 2023	14.07	14.09	14.07	14.09	4,522	+0.07(+0.50%)
Sep 21, 2023	14.02	14.06	14.02	14.02	4,458	-0.04(-0.28%)
Sep 20, 2023	14.13	14.13	14.06	14.06	3,795	-0.01(-0.07%)
Sep 19, 2023	14.11	14.12	14.07	14.07	7,914	-0.12(-0.85%)
Sep 18, 2023	14.20	14.20	14.19	14.19	2,298	+0.00(+0.00%)
Sep 15, 2023	14.25	14.25	14.19	14.19	10,755	-0.07(-0.49%)
Sep 14, 2023	14.28	14.28	14.26	14.26	2,188	+0.02(+0.14%)
Sep 13, 2023	14.23	14.27	14.23	14.24	2,410	+0.02(+0.14%)
Sep 12, 2023	14.23	14.25	14.22	14.22	2,161	+0.00(+0.00%)
Sep 11, 2023	14.25	14.25	14.22	14.22	15,934	-0.04(-0.28%)
Sep 08, 2023	14.24	14.27	14.23	14.26	4,975	+0.01(+0.07%)
Sep 07, 2023	14.20	14.27	14.20	14.25	2,035	+0.04(+0.28%)
Sep 06, 2023	14.24	14.24	14.21	14.21	5,112	-0.05(-0.35%)
Sep 05, 2023	14.32	14.32	14.25	14.26	12,558	-0.07(-0.49%)
Sep 01, 2023				14.33	0	+0.02(+0.14%)
Aug 31, 2023	14.34	14.34	14.31	14.31	5,474	+0.02(+0.14%)
Aug 30, 2023	14.30	14.30	14.29	14.29	3,720	+0.00(+0.00%)
Aug 29, 2023	14.23	14.29	14.23	14.29	1,516	+0.05(+0.35%)
Aug 28, 2023	14.24	14.25	14.24	14.24	974	-0.01(-0.07%)
Aug 25, 2023	14.23	14.25	14.23	14.25	12,255	+0.00(+0.00%)
Aug 24, 2023	14.26	14.26	14.25	14.25	14,820	-0.03(-0.21%)
Aug 23, 2023	14.25	14.29	14.25	14.28	3,038	+0.13(+0.92%)
Aug 22, 2023	14.15	14.17	14.14	14.15	5,964	-0.05(-0.35%)
Aug 21, 2023	14.16	14.20	14.16	14.20	3,260	-0.04(-0.28%)
Aug 18, 2023	14.20	14.24	14.20	14.24	15,029	+0.08(+0.56%)
Aug 17, 2023	14.19	14.19	14.14	14.16	2,884	-0.02(-0.14%)
Aug 16, 2023	14.19	14.19	14.18	14.18	1,969	-0.01(-0.07%)
Aug 15, 2023	14.25	14.25	14.19	14.19	12,993	-0.09(-0.63%)
Aug 14, 2023	14.26	14.28	14.26	14.28	3,942	+0.00(+0.00%)
Aug 11, 2023	14.30	14.31	14.28	14.28	4,064	-0.05(-0.35%)
Aug 10, 2023	14.42	14.42	14.33	14.33	3,077	-0.06(-0.42%)
Aug 09, 2023	14.41	14.43	14.39	14.39	1,757	+0.00(+0.00%)
Aug 08, 2023	14.46	14.47	14.39	14.39	12,769	+0.00(+0.00%)
Aug 04, 2023				14.39	0	+0.16(+1.12%)
Aug 03, 2023	14.25	14.25	14.23	14.23	4,517	-0.08(-0.56%)
Aug 02, 2023	14.32	14.33	14.29	14.31	10,423	+0.02(+0.14%)
Aug 01, 2023	14.31	14.31	14.29	14.29	3,648	-0.11(-0.76%)
Jul 31, 2023	14.38	14.40	14.38	14.40	1,524	+0.02(+0.14%)
Jul 28, 2023	14.33	14.38	14.33	14.38	10,596	+0.09(+0.63%)
Jul 27, 2023	14.34	14.34	14.29	14.29	2,840	-0.19(-1.31%)
Jul 26, 2023	14.44	14.48	14.44	14.48	16,396	+0.06(+0.42%)
Jul 25, 2023	14.38	14.42	14.38	14.42	42,828	+0.00(+0.00%)
Jul 24, 2023	14.51	14.51	14.42	14.42	5,862	-0.04(-0.28%)
Jul 21, 2023	14.48	14.48	14.45	14.46	10,600	+0.06(+0.42%)
Jul 20, 2023	14.44	14.44	14.40	14.40	3,631	-0.10(-0.69%)
Jul 19, 2023	14.50	14.52	14.48	14.50	2,919	+0.00(+0.00%)
Jul 18, 2023	14.51	14.52	14.49	14.50	4,246	+0.05(+0.35%)
Jul 17, 2023	14.46	14.47	14.45	14.45	4,519	-0.04(-0.28%)
Jul 14, 2023	14.47	14.49	14.46	14.49	19,920	-0.03(-0.21%)
Jul 13, 2023	14.47	14.52	14.45	14.52	24,447	+0.12(+0.83%)
Jul 12, 2023	14.36	14.44	14.36	14.40	4,726	+0.12(+0.84%)
Jul 11, 2023	14.32	14.32	14.28	14.28	5,617	-0.02(-0.14%)
Jul 10, 2023	14.27	14.32	14.27	14.30	26,254	+0.03(+0.21%)
Jul 07, 2023	14.25	14.29	14.24	14.27	9,420	-0.02(-0.14%)
Jul 06, 2023	14.31	14.31	14.28	14.29	72,033	-0.13(-0.90%)
Jul 05, 2023	14.42	14.42	14.38	14.42	11,533	-0.06(-0.41%)
Jul 04, 2023	14.43	14.48	14.43	14.48	14,408	-0.04(-0.28%)
Jun 30, 2023				14.52	0	+0.11(+0.76%)
Jun 29, 2023	14.45	14.45	14.40	14.41	4,525	-0.12(-0.83%)
Jun 28, 2023	14.49	14.57	14.49	14.53	4,594	+0.03(+0.21%)
Jun 27, 2023	14.57	14.57	14.50	14.50	4,420	+0.00(+0.00%)
Jun 26, 2023	14.54	14.54	14.50	14.50	2,348	+0.05(+0.35%)
Jun 23, 2023	14.45	14.46	14.44	14.45	17,691	+0.07(+0.49%)
Jun 22, 2023	14.46	14.46	14.38	14.38	10,332	-0.08(-0.55%)
Jun 21, 2023	14.44	14.49	14.43	14.46	2,860	-0.04(-0.28%)
Jun 20, 2023	14.52	14.55	14.50	14.50	7,182	+0.06(+0.42%)
Jun 19, 2023	14.47	14.48	14.44	14.44	9,468	-0.07(-0.48%)
Jun 16, 2023	14.48	14.51	14.47	14.51	11,727	-0.03(-0.21%)
Jun 15, 2023	14.49	14.54	14.49	14.54	5,827	-0.29(-1.96%)
May 08, 2023	14.86	14.88	14.83	14.83	15,774	-0.05(-0.34%)
May 05, 2023	14.92	14.92	14.87	14.88	26,647	-0.14(-0.93%)
May 04, 2023	15.01	15.03	14.98	15.02	587,900	+0.00(+0.00%)
May 03, 2023	14.98	15.03	14.97	15.02	19,741	+0.09(+0.60%)
May 02, 2023	14.90	14.97	14.90	14.93	15,322	+0.11(+0.74%)
May 01, 2023	14.87	14.90	14.80	14.82	34,919	-0.09(-0.60%)
Apr 28, 2023	14.94	14.94	14.88	14.91	7,162	+0.06(+0.40%)
Apr 27, 2023	14.85	14.85	14.82	14.85	16,483	-0.06(-0.40%)
Apr 26, 2023	14.92	14.93	14.86	14.91	54,341	-0.08(-0.53%)
Apr 25, 2023	14.97	15.03	14.97	14.99	16,964	+0.11(+0.74%)
Apr 24, 2023	14.87	14.89	14.87	14.88	7,671	+0.00(+0.00%)
Apr 21, 2023	14.90	14.90	14.88	14.88	2,642	+0.05(+0.34%)
Apr 20, 2023	14.85	14.85	14.82	14.83	12,753	+0.05(+0.34%)
Apr 19, 2023	14.79	14.79	14.76	14.78	6,539	+0.00(+0.00%)
Apr 18, 2023	14.81	14.81	14.78	14.78	13,647	+0.04(+0.27%)
Apr 17, 2023	14.78	14.78	14.74	14.74	3,305	-0.04(-0.27%)
Apr 14, 2023	14.80	14.80	14.76	14.78	27,914	-0.06(-0.40%)
Apr 13, 2023	14.85	14.87	14.84	14.84	17,898	-0.04(-0.27%)
Apr 12, 2023	14.88	14.88	14.85	14.88	19,276	+0.06(+0.40%)
Apr 11, 2023	14.85	14.85	14.79	14.82	12,160	-0.02(-0.13%)
Apr 10, 2023	14.84	14.84	14.83	14.84	6,083	-0.13(-0.87%)
Apr 06, 2023				14.97	0	+0.05(+0.34%)
Apr 05, 2023	14.99	15.00	14.92	14.92	34,265	-0.06(-0.40%)
Apr 04, 2023	14.96	14.98	14.94	14.98	13,266	+0.07(+0.47%)
Apr 03, 2023	14.81	14.91	14.80	14.91	34,625	+0.09(+0.61%)
Mar 31, 2023	14.79	14.82	14.77	14.82	5,398	+0.06(+0.41%)
Mar 30, 2023	14.76	14.76	14.73	14.76	1,456	+0.04(+0.27%)
Mar 29, 2023	14.72	14.74	14.72	14.72	5,337	-0.04(-0.27%)
Mar 28, 2023	14.78	14.78	14.76	14.76	7,529	-0.04(-0.27%)
Mar 27, 2023	14.88	14.89	14.80	14.80	46,809	-0.14(-0.94%)
Mar 24, 2023	15.07	15.07	14.94	14.94	5,727	-0.06(-0.40%)
Mar 23, 2023	15.00	15.02	14.99	15.00	27,057	-0.04(-0.27%)
Mar 22, 2023	14.90	15.04	14.90	15.04	39,023	+0.17(+1.14%)
Mar 21, 2023	14.81	14.90	14.81	14.87	8,011	-0.06(-0.40%)
Mar 20, 2023	14.91	14.93	14.86	14.93	9,320	+0.01(+0.07%)
Mar 17, 2023	14.91	14.95	14.90	14.92	7,786	+0.06(+0.40%)
Mar 16, 2023	15.03	15.03	14.83	14.86	6,742	-0.12(-0.80%)
Mar 15, 2023	15.08	15.08	14.97	14.98	29,525	+0.04(+0.27%)
Mar 14, 2023	14.97	14.97	14.90	14.94	20,672	-0.12(-0.80%)
Mar 13, 2023	15.00	15.06	14.99	15.06	51,361	+0.19(+1.28%)
Mar 10, 2023	14.75	14.87	14.75	14.87	6,991	+0.14(+0.95%)
Mar 09, 2023	14.63	14.73	14.63	14.73	4,802	+0.10(+0.68%)
Mar 08, 2023	14.60	14.63	14.59	14.63	8,465	+0.03(+0.21%)
Mar 07, 2023	14.55	14.60	14.53	14.60	10,352	+0.08(+0.55%)
Mar 06, 2023	14.56	14.56	14.52	14.52	7,717	-0.01(-0.07%)
Mar 03, 2023	14.49	14.53	14.49	14.53	6,286	+0.09(+0.62%)
Mar 02, 2023	14.45	14.45	14.41	14.44	7,158	-0.05(-0.35%)
Mar 01, 2023	14.53	14.53	14.45	14.49	7,733	-0.07(-0.48%)
Feb 28, 2023	14.48	14.56	14.48	14.56	2,421	+0.04(+0.28%)
Feb 27, 2023	14.47	14.52	14.47	14.52	4,814	+0.02(+0.14%)
Feb 24, 2023	14.49	14.50	14.44	14.50	14,784	-0.11(-0.75%)
Feb 23, 2023	14.51	14.61	14.51	14.61	24,339	+0.05(+0.34%)
Feb 22, 2023	14.52	14.56	14.52	14.56	6,519	+0.07(+0.48%)
Feb 21, 2023	14.52	14.52	14.49	14.49	2,030	-0.16(-1.09%)
Feb 17, 2023				14.65	0	+0.04(+0.27%)
Feb 16, 2023	14.62	14.64	14.61	14.61	6,300	-0.03(-0.20%)
Feb 15, 2023	14.68	14.68	14.63	14.64	1,837	-0.08(-0.54%)
Feb 14, 2023	14.73	14.73	14.69	14.72	6,426	-0.09(-0.61%)
Feb 13, 2023	14.73	14.81	14.73	14.81	14,054	+0.03(+0.20%)
Feb 10, 2023	14.82	14.82	14.72	14.78	17,847	-0.08(-0.54%)
Feb 09, 2023	14.93	14.93	14.85	14.86	5,222	-0.05(-0.34%)
Feb 08, 2023	14.85	14.91	14.85	14.91	545,674	+0.05(+0.34%)
Feb 07, 2023	14.85	14.89	14.84	14.86	9,920	-0.05(-0.34%)
Feb 06, 2023	14.94	14.94	14.86	14.91	54,557	-0.11(-0.73%)
Feb 03, 2023	15.03	15.03	14.98	15.02	7,082	-0.02(-0.13%)
Feb 02, 2023	15.04	15.07	15.04	15.04	8,024	+0.10(+0.67%)
Feb 01, 2023	14.97	14.97	14.93	14.94	5,967	+0.02(+0.13%)
Jan 31, 2023	14.90	14.92	14.88	14.92	16,396	+0.02(+0.13%)
Jan 30, 2023	14.90	14.90	14.88	14.90	7,816	+0.00(+0.00%)
Jan 27, 2023	14.92	14.94	14.90	14.90	13,432	-0.12(-0.80%)
Jan 26, 2023	15.01	15.03	14.99	15.02	12,417	-0.07(-0.46%)
Jan 25, 2023	15.01	15.09	15.00	15.09	22,803	+0.08(+0.53%)
Jan 24, 2023	14.97	15.02	14.96	15.01	3,677	+0.03(+0.20%)
Jan 23, 2023	14.94	14.98	14.94	14.98	825	-0.02(-0.13%)
Jan 20, 2023	15.01	15.01	14.97	15.00	6,322	-0.07(-0.46%)
Jan 19, 2023	15.07	15.07	15.04	15.07	14,255	-0.04(-0.26%)
Jan 18, 2023	15.00	15.11	15.00	15.11	49,350	+0.16(+1.07%)
Jan 17, 2023	14.94	14.95	14.92	14.95	13,538	+0.04(+0.27%)
Jan 16, 2023	14.91	14.91	14.90	14.91	14,719	+0.06(+0.40%)
Jan 13, 2023	14.88	14.88	14.85	14.85	4,763	+0.02(+0.13%)
Jan 12, 2023	14.81	14.87	14.77	14.83	18,771	+0.07(+0.47%)
Jan 11, 2023	14.68	14.76	14.68	14.76	957	+0.09(+0.61%)
Jan 10, 2023	14.64	14.67	14.63	14.67	6,498	-0.04(-0.27%)
Jan 09, 2023	14.63	14.71	14.63	14.71	9,559	+0.04(+0.27%)
Jan 06, 2023	14.55	14.67	14.55	14.67	51,470	+0.10(+0.69%)
Jan 05, 2023	14.56	14.57	14.53	14.57	8,377	-0.01(-0.07%)
Jan 04, 2023	14.58	14.62	14.57	14.58	15,942	+0.04(+0.28%)
Jan 03, 2023	14.54	14.54	14.51	14.54	9,069	+0.05(+0.35%)
Dec 30, 2022				14.49	0	-0.02(-0.14%)
Dec 29, 2022	14.48	14.51	14.48	14.51	5,277	+0.02(+0.14%)
Dec 28, 2022	14.51	14.51	14.46	14.49	14,679	-0.17(-1.16%)
Dec 23, 2022				14.66	0	-0.07(-0.48%)
Dec 22, 2022	14.77	14.78	14.72	14.73	18,920	-0.08(-0.54%)
Dec 21, 2022	14.83	14.83	14.79	14.81	16,839	+0.03(+0.20%)
Dec 20, 2022	14.81	14.81	14.78	14.78	4,768	-0.11(-0.74%)
Dec 19, 2022	14.88	14.90	14.88	14.89	9,797	-0.04(-0.27%)
Dec 16, 2022	14.91	14.97	14.91	14.93	10,332	-0.07(-0.47%)
Dec 15, 2022	14.98	15.00	14.95	15.00	11,255	+0.05(+0.33%)
Dec 14, 2022	14.92	14.96	14.91	14.95	46,568	+0.03(+0.20%)
Dec 13, 2022	14.90	14.94	14.89	14.92	34,672	+0.10(+0.67%)
Dec 12, 2022	14.86	14.86	14.80	14.82	11,764	-0.02(-0.13%)
Dec 09, 2022	14.87	14.87	14.83	14.84	12,436	-0.04(-0.27%)
Dec 08, 2022	14.87	14.91	14.87	14.88	13,134	-0.03(-0.20%)
Dec 07, 2022	14.94	14.94	14.88	14.91	21,908	+0.03(+0.20%)
Dec 06, 2022	14.88	14.88	14.85	14.88	16,833	+0.07(+0.47%)
Dec 05, 2022	14.87	14.88	14.81	14.81	6,371	-0.13(-0.87%)
Dec 02, 2022	14.80	14.94	14.78	14.94	17,527	+0.09(+0.61%)
Dec 01, 2022	14.78	14.87	14.78	14.85	8,740	+0.12(+0.81%)
Nov 30, 2022	14.61	14.73	14.61	14.73	22,030	+0.06(+0.41%)
Nov 29, 2022	14.67	14.70	14.65	14.67	25,951	-0.04(-0.27%)
Nov 28, 2022	14.71	14.71	14.69	14.71	7,667	-0.07(-0.47%)
Nov 25, 2022	14.73	14.78	14.73	14.78	18,142	+0.08(+0.54%)
Nov 24, 2022	14.70	14.74	14.70	14.70	24,151	+0.06(+0.41%)
Nov 23, 2022	14.61	14.67	14.61	14.64	21,050	+0.03(+0.21%)
Nov 22, 2022	14.57	14.62	14.57	14.61	28,299	+0.07(+0.48%)
Nov 21, 2022	14.54	14.55	14.51	14.54	11,438	+0.03(+0.21%)
Nov 18, 2022	14.50	14.51	14.50	14.51	14,121	+0.03(+0.21%)
Nov 17, 2022	14.48	14.51	14.48	14.48	3,148	-0.07(-0.48%)
Nov 16, 2022	14.51	14.55	14.51	14.55	7,216	+0.06(+0.41%)
Nov 15, 2022	14.45	14.49	14.45	14.49	12,731	+0.06(+0.42%)
Nov 14, 2022	14.42	14.45	14.42	14.43	7,407	-0.05(-0.35%)
Nov 11, 2022	14.40	14.48	14.40	14.48	43,027	+0.07(+0.49%)
Nov 10, 2022	14.38	14.45	14.38	14.41	19,405	+0.25(+1.77%)
Nov 09, 2022	14.12	14.16	14.12	14.16	23,695	+0.00(+0.00%)
Nov 08, 2022	14.04	14.16	14.04	14.16	3,587	+0.14(+1.00%)
Nov 07, 2022	14.12	14.12	14.02	14.02	4,150	-0.10(-0.71%)
Nov 04, 2022	14.11	14.15	14.10	14.12	5,155	-0.07(-0.49%)
Nov 03, 2022	14.22	14.23	14.19	14.19	13,670	-0.08(-0.56%)
Nov 02, 2022	14.30	14.35	14.26	14.27	7,490	-0.07(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.