BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				15.02	0	+0.03(+0.20%)
Dec 28, 2023	15.02	15.03	14.99	14.99	3,958	-0.04(-0.27%)
Dec 27, 2023	14.98	15.05	14.98	15.03	14,488	+0.01(+0.07%)
Dec 22, 2023				15.02	0	+0.00(+0.00%)
Dec 21, 2023	15.12	15.12	15.02	15.02	2,920	-0.03(-0.20%)
Dec 20, 2023	15.05	15.08	15.04	15.05	57,714	+0.07(+0.47%)
Dec 19, 2023	14.97	15.00	14.97	14.98	70,225	-0.01(-0.07%)
Dec 18, 2023	15.01	15.01	14.96	14.99	9,363	+0.00(+0.00%)
Dec 15, 2023	15.02	15.02	14.97	14.99	60,874	+0.04(+0.27%)
Dec 14, 2023	14.96	14.97	14.94	14.95	24,342	+0.14(+0.95%)
Dec 13, 2023	14.73	14.81	14.72	14.81	16,843	+0.09(+0.61%)
Dec 12, 2023	14.68	14.72	14.67	14.72	43,027	+0.03(+0.20%)
Dec 11, 2023	14.67	14.69	14.65	14.69	8,898	-0.03(-0.20%)
Dec 08, 2023	14.73	14.73	14.69	14.72	12,486	-0.04(-0.27%)
Dec 07, 2023	14.76	14.79	14.74	14.76	36,098	+0.02(+0.14%)
Dec 06, 2023	14.75	14.76	14.72	14.74	60,556	+0.05(+0.34%)
Dec 05, 2023	14.67	14.70	14.66	14.69	16,729	+0.09(+0.62%)
Dec 04, 2023	14.60	14.63	14.57	14.60	47,017	-0.01(-0.07%)
Dec 01, 2023	14.49	14.64	14.49	14.61	35,819	+0.13(+0.90%)
Nov 30, 2023	14.52	14.52	14.48	14.48	57,756	-0.03(-0.21%)
Nov 29, 2023	14.51	14.53	14.51	14.51	12,235	+0.08(+0.55%)
Nov 28, 2023	14.38	14.44	14.38	14.43	104,034	-0.02(-0.14%)
Nov 27, 2023	14.38	14.45	14.38	14.45	11,616	+0.08(+0.56%)
Nov 24, 2023	14.35	14.39	14.35	14.37	15,847	+0.00(+0.00%)
Nov 23, 2023	14.39	14.39	14.37	14.37	14,700	-0.02(-0.14%)
Nov 22, 2023	14.42	14.43	14.38	14.39	8,946	+0.00(+0.00%)
Nov 21, 2023	14.39	14.41	14.39	14.39	41,066	+0.03(+0.21%)
Nov 20, 2023	14.34	14.39	14.34	14.36	10,790	+0.02(+0.14%)
Nov 17, 2023	14.34	14.35	14.32	14.34	26,285	+0.03(+0.21%)
Nov 16, 2023	14.31	14.34	14.31	14.31	76,333	+0.05(+0.35%)
Nov 15, 2023	14.32	14.32	14.25	14.26	12,509	-0.07(-0.49%)
Nov 14, 2023	14.29	14.35	14.29	14.33	12,909	+0.17(+1.20%)
Nov 13, 2023	14.15	14.19	14.13	14.16	5,944	+0.00(+0.00%)
Nov 10, 2023	14.20	14.20	14.16	14.16	5,017	-0.01(-0.07%)
Nov 09, 2023	14.25	14.25	14.15	14.17	22,859	-0.09(-0.63%)
Nov 08, 2023	14.25	14.27	14.25	14.26	19,232	+0.03(+0.21%)
Nov 07, 2023	14.24	14.27	14.23	14.23	12,076	+0.04(+0.28%)
Nov 06, 2023	14.23	14.23	14.19	14.19	6,600	-0.10(-0.70%)
Nov 03, 2023	14.26	14.30	14.25	14.29	25,611	+0.16(+1.13%)
Nov 02, 2023	14.12	14.13	14.12	14.13	1,700	+0.08(+0.57%)
Nov 01, 2023	14.05	14.05	14.05	14.05	4,433	+0.11(+0.79%)
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%)

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.