BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.69	16.69	16.56	16.56	6,197	-0.01(-0.06%)
Nov 29, 2021	16.51	16.57	16.50	16.57	6,066	+0.00(+0.00%)
Nov 26, 2021	16.60	16.60	16.56	16.57	26,902	+0.05(+0.30%)
Nov 25, 2021	16.50	16.52	16.50	16.52	4,208	+0.03(+0.18%)
Nov 24, 2021	16.47	16.50	16.47	16.49	6,847	+0.00(+0.00%)
Nov 23, 2021	16.52	16.52	16.49	16.49	3,162	-0.04(-0.24%)
Nov 22, 2021	16.59	16.59	16.53	16.53	3,583	-0.10(-0.60%)
Nov 19, 2021	16.65	16.65	16.63	16.63	5,762	+0.01(+0.06%)
Nov 18, 2021	16.61	16.62	16.60	16.62	4,687	+0.03(+0.18%)
Nov 17, 2021	16.55	16.59	16.55	16.59	6,006	+0.05(+0.30%)
Nov 16, 2021	16.56	16.58	16.53	16.54	5,534	-0.06(-0.36%)
Nov 15, 2021	16.63	16.63	16.60	16.60	5,787	-0.05(-0.30%)
Nov 12, 2021	16.63	16.65	16.62	16.65	3,140	-0.02(-0.12%)
Nov 11, 2021	16.68	16.68	16.64	16.67	2,520	+0.04(+0.24%)
Nov 10, 2021	16.70			16.63	3,415	-0.09(-0.54%)
Nov 09, 2021	16.71	16.73	16.71	16.72	785	+0.04(+0.24%)
Nov 08, 2021	16.67	16.69	16.67	16.68	3,343	-0.03(-0.18%)
Nov 05, 2021	16.69	16.72	16.69	16.71	750	+0.05(+0.30%)
Nov 04, 2021	16.62	16.67	16.62	16.66	13,099	+0.08(+0.48%)
Nov 03, 2021	16.58	16.58	16.55	16.58	7,978	-0.02(-0.12%)
Nov 02, 2021	16.60	16.60	16.57	16.60	2,332	+0.06(+0.36%)
Nov 01, 2021	16.51	16.55	16.56	16.54	13,110	-0.02(-0.12%)
Oct 29, 2021	16.62	16.63	16.56	16.56	1,969	-0.04(-0.24%)
Oct 28, 2021	16.60	16.62	16.59	16.60	8,566	-0.03(-0.18%)
Oct 27, 2021	16.73	16.73	16.62	16.63	10,574	-0.11(-0.66%)
Oct 26, 2021	16.71			16.74	4,925	+0.03(+0.18%)
Oct 25, 2021	16.71	16.74	16.70	16.71	10,077	+0.01(+0.06%)
Oct 22, 2021	16.71	16.72	16.70	16.70	748	+0.02(+0.12%)
Oct 21, 2021	16.70	16.70	16.68	16.68	1,508	-0.07(-0.42%)
Oct 20, 2021	16.75	16.75	16.74	16.75	17,419	+0.03(+0.18%)
Oct 19, 2021	16.76	16.76	16.72	16.72	4,999	-0.04(-0.24%)
Oct 18, 2021	16.76	16.76	16.75	16.76	710	-0.02(-0.12%)
Oct 15, 2021	16.80	16.81	16.78	16.78	3,311	-0.05(-0.30%)
Oct 14, 2021	16.80	16.83	16.80	16.83	3,500	+0.08(+0.48%)
Oct 13, 2021	16.75	16.79	16.75	16.75	7,227	-0.01(-0.06%)
Oct 12, 2021	16.73	16.76	16.73	16.76	3,333	-0.03(-0.18%)
Oct 08, 2021		16.79	16.79	16.79	0	-0.06(-0.36%)
Oct 07, 2021	16.85	16.87	16.85	16.85	2,417	-0.04(-0.24%)
Oct 06, 2021	16.86	16.89	16.86	16.89	9,278	+0.02(+0.12%)
Oct 05, 2021	16.91	16.91	16.87	16.87	2,014	-0.05(-0.30%)
Oct 04, 2021	16.88	16.92	16.88	16.92	4,794	+0.00(+0.00%)
Oct 01, 2021	16.90	16.93	16.90	16.92	5,195	+0.05(+0.30%)
Sep 30, 2021	16.87	16.87	16.85	16.87	6,321	-0.01(-0.06%)
Sep 29, 2021	16.91	16.91	16.86	16.88	1,462	+0.00(+0.00%)
Sep 28, 2021	16.88	16.89	16.88	16.88	20,627	-0.09(-0.53%)
Sep 27, 2021	16.97	16.97	16.96	16.97	2,369	-0.02(-0.12%)
Sep 24, 2021	16.98	17.01	16.98	16.99	7,734	-0.03(-0.18%)
Sep 23, 2021	17.08	17.08	17.02	17.02	8,624	-0.10(-0.58%)
Sep 22, 2021	17.12	17.13	17.11	17.12	12,650	+0.01(+0.06%)
Sep 21, 2021	17.10	17.13	17.09	17.11	5,063	-0.02(-0.12%)
Sep 20, 2021	17.08	17.13	17.08	17.13	1,010	+0.05(+0.29%)
Sep 17, 2021	17.08	17.08	17.07	17.08	10,260	-0.05(-0.29%)
Sep 16, 2021	17.13	17.14	17.11	17.13	5,101	-0.01(-0.06%)
Sep 15, 2021	17.14	17.15	17.14	17.14	2,430	-0.06(-0.35%)
Sep 14, 2021	17.17	17.20	17.17	17.20	15,720	+0.05(+0.29%)
Sep 13, 2021	17.16	17.16	17.15	17.15	6,934	+0.02(+0.12%)
Sep 10, 2021	17.12	17.13	17.12	17.13	3,394	-0.04(-0.23%)
Sep 09, 2021	17.17	17.17	17.17	17.17	2,996	+0.02(+0.12%)
Sep 08, 2021	17.12	17.15	17.12	17.15	1,899	+0.02(+0.12%)
Sep 07, 2021	17.15	17.15	17.12	17.13	8,997	-0.06(-0.35%)
Sep 03, 2021		17.19	17.19	17.19	0	+0.01(+0.06%)
Sep 02, 2021	17.17	17.18	17.15	17.18	2,955	+0.02(+0.12%)

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.