BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	16.94	16.99	16.94	16.99	3,841	+0.01(+0.06%)
May 28, 2021	16.98	16.98	16.98	16.98	2,235	+0.01(+0.06%)
May 27, 2021	16.99	16.99	16.96	16.97	6,887	-0.04(-0.24%)
May 26, 2021	17.00	17.02	17.00	17.01	18,335	-0.03(-0.18%)
May 25, 2021	17.00	17.05	17.00	17.04	18,976	+0.10(+0.59%)
May 21, 2021		16.94	16.94	16.94	0	-0.02(-0.12%)
May 20, 2021	16.95	16.96	16.95	16.96	1,200	+0.01(+0.06%)
May 19, 2021	16.95	16.97	16.92	16.95	8,690	-0.01(-0.06%)
May 18, 2021	16.95	16.96	16.94	16.96	7,833	+0.01(+0.06%)
May 17, 2021	16.90	16.95	16.90	16.95	2,226	+0.02(+0.12%)
May 14, 2021	16.92	16.94	16.92	16.93	8,611	+0.03(+0.18%)
May 13, 2021	16.90	16.92	16.90	16.90	9,458	+0.05(+0.30%)
May 12, 2021	16.88	16.90	16.85	16.85	13,236	-0.10(-0.59%)
May 11, 2021	16.95	16.97	16.95	16.95	3,413	-0.05(-0.29%)
May 10, 2021	17.01	17.01	16.99	17.00	5,382	-0.01(-0.06%)
May 07, 2021	16.97	17.03	16.97	17.01	14,900	+0.04(+0.24%)
May 06, 2021	16.98	16.99	16.97	16.97	6,754	+0.00(+0.00%)
May 05, 2021	16.96	16.98	16.94	16.97	3,684	+0.02(+0.12%)
May 04, 2021	16.98	16.98	16.95	16.95	148,221	-0.01(-0.06%)
May 03, 2021	16.94	16.98	16.94	16.96	393,390	+0.02(+0.12%)
Apr 30, 2021	16.94	16.94	16.90	16.94	6,548	+0.05(+0.30%)
Apr 29, 2021	16.84	16.90	16.84	16.89	5,551	-0.04(-0.24%)
Apr 28, 2021	16.90	16.93	16.89	16.93	2,685	+0.01(+0.06%)
Apr 27, 2021	16.93	16.95	16.92	16.92	7,222	-0.03(-0.18%)
Apr 26, 2021	16.99	16.99	16.95	16.95	7,038	+0.00(+0.00%)
Apr 23, 2021	16.95	16.97	16.95	16.95	6,593	-0.01(-0.06%)
Apr 22, 2021	16.97	16.98	16.95	16.96	14,744	+0.04(+0.24%)
Apr 21, 2021	17.01	17.01	16.92	16.92	24,479	-0.07(-0.41%)
Apr 20, 2021	16.94	17.00	16.94	16.99	4,600	+0.06(+0.35%)
Apr 19, 2021	16.90	16.95	16.90	16.93	9,382	+0.00(+0.00%)
Apr 16, 2021	17.00	17.00	16.93	16.93	26,029	-0.09(-0.53%)
Apr 15, 2021	16.97	17.03	16.97	17.02	7,716	+0.05(+0.29%)
Apr 14, 2021	16.96	16.98	16.95	16.97	2,055	-0.01(-0.06%)
Apr 13, 2021	16.98	16.98	16.98	16.98	4,140	+0.01(+0.06%)
Apr 12, 2021	16.95	16.98	16.95	16.97	47,752	-0.02(-0.12%)
Apr 09, 2021	16.99	16.99	16.96	16.99	16,302	-0.02(-0.12%)
Apr 08, 2021	17.01	17.01	17.00	17.01	6,269	+0.02(+0.12%)
Apr 07, 2021	17.00	17.00	16.98	16.99	30,333	+0.05(+0.30%)
Apr 06, 2021	16.89	16.95	16.89	16.94	9,333	+0.01(+0.06%)
Apr 05, 2021	16.88	16.93	16.88	16.93	5,743	+0.03(+0.18%)
Apr 01, 2021		16.90	16.90	16.90	0	+0.03(+0.18%)
Mar 31, 2021	16.84	16.89	16.84	16.87	4,577	-0.01(-0.06%)
Mar 30, 2021	16.85	16.88	16.84	16.88	6,900	-0.01(-0.06%)
Mar 29, 2021	16.91	16.94	16.89	16.89	7,316	-0.09(-0.53%)
Mar 26, 2021	16.98	16.98	16.95	16.98	6,836	-0.02(-0.12%)
Mar 25, 2021	16.99	17.01	16.97	17.00	3,095	+0.05(+0.29%)
Mar 24, 2021	16.92	16.95	16.92	16.95	10,557	+0.02(+0.12%)
Mar 23, 2021	16.87	16.93	16.87	16.93	5,356	+0.03(+0.18%)
Mar 22, 2021	16.82	16.90	16.82	16.90	13,537	+0.09(+0.54%)
Mar 19, 2021	16.82	16.82	16.80	16.81	6,133	-0.01(-0.06%)
Mar 18, 2021	16.80	16.82	16.80	16.82	4,440	+0.00(+0.00%)
Mar 17, 2021	16.80	16.87	16.77	16.82	16,991	-0.01(-0.06%)
Mar 16, 2021	16.89	16.89	16.83	16.83	2,607	-0.06(-0.36%)
Mar 15, 2021	16.87	16.90	16.87	16.89	11,174	-0.02(-0.12%)
Mar 12, 2021	16.94	16.95	16.89	16.91	7,530	-0.12(-0.70%)
Mar 11, 2021	17.04	17.05	17.03	17.03	4,000	-0.01(-0.06%)
Mar 10, 2021	17.00	17.04	17.00	17.04	1,391	+0.08(+0.47%)
Mar 09, 2021	16.91	16.98	16.91	16.96	9,584	+0.08(+0.47%)
Mar 08, 2021	16.94	16.94	16.88	16.88	31,630	-0.06(-0.35%)
Mar 05, 2021	16.88	16.95	16.88	16.94	6,679	+0.02(+0.12%)
Mar 04, 2021	17.03	17.05	16.92	16.92	117,855	-0.13(-0.76%)
Mar 03, 2021	17.06	17.06	17.03	17.05	13,083	-0.07(-0.41%)
Mar 02, 2021	17.12	17.12	17.09	17.12	49,588	+0.00(+0.00%)

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.