BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	14.42	14.42	14.34	14.34	5,175	-0.01(-0.07%)
Sep 29, 2022	14.39	14.41	14.31	14.35	54,547	-0.12(-0.83%)
Sep 28, 2022	14.33	14.47	14.33	14.47	13,033	+0.15(+1.05%)
Sep 27, 2022	14.38	14.38	14.32	14.32	11,089	-0.10(-0.69%)
Sep 26, 2022	14.50	14.50	14.41	14.42	38,200	-0.13(-0.89%)
Sep 23, 2022	14.55	14.56	14.54	14.55	7,360	-0.02(-0.14%)
Sep 22, 2022	14.56	14.57	14.55	14.57	1,181	-0.08(-0.55%)
Sep 21, 2022	14.59	14.65	14.57	14.65	29,790	+0.09(+0.62%)
Sep 20, 2022	14.54	14.57	14.53	14.56	10,725	-0.01(-0.07%)
Sep 19, 2022	14.52	14.57	14.51	14.57	19,502	+0.00(+0.00%)
Sep 16, 2022	14.53	14.57	14.52	14.57	12,887	+0.06(+0.41%)
Sep 15, 2022	14.53	14.54	14.51	14.51	2,155	-0.02(-0.14%)
Sep 14, 2022	14.51	14.54	14.51	14.53	5,186	+0.02(+0.14%)
Sep 13, 2022	14.53	14.53	14.51	14.51	1,033	-0.10(-0.68%)
Sep 12, 2022	14.61	14.62	14.57	14.61	15,280	-0.01(-0.07%)
Sep 09, 2022	14.58	14.62	14.57	14.62	3,327	+0.03(+0.21%)
Sep 08, 2022	14.59	14.59	14.59	14.59	764	-0.01(-0.07%)
Sep 07, 2022	14.54	14.60	14.54	14.60	11,585	+0.04(+0.27%)
Sep 06, 2022	14.53	14.56	14.50	14.56	3,430	-0.04(-0.27%)
Sep 02, 2022				14.60	0	+0.07(+0.48%)
Sep 01, 2022	14.52	14.54	14.48	14.53	9,550	-0.04(-0.27%)
Aug 31, 2022	14.62	14.62	14.54	14.57	4,996	+0.00(+0.00%)
Aug 30, 2022	14.56	14.59	14.56	14.57	8,011	+0.02(+0.14%)
Aug 29, 2022	14.56	14.56	14.55	14.55	1,004	-0.14(-0.95%)
Aug 26, 2022	14.65	14.69	14.65	14.69	2,165	+0.00(+0.00%)
Aug 25, 2022	14.68	14.69	14.68	14.69	2,231	+0.07(+0.48%)
Aug 24, 2022	14.64	14.64	14.62	14.62	2,318	-0.04(-0.27%)
Aug 23, 2022	14.69	14.71	14.66	14.66	2,336	-0.08(-0.54%)
Aug 22, 2022	14.71	14.74	14.71	14.74	2,099	-0.04(-0.27%)
Aug 19, 2022	14.82	14.82	14.77	14.78	1,406	-0.07(-0.47%)
Aug 18, 2022	14.82	14.85	14.81	14.85	722	+0.02(+0.13%)
Aug 17, 2022	14.89	14.89	14.82	14.83	1,186	-0.10(-0.67%)
Aug 16, 2022	14.97	14.97	14.92	14.93	7,961	-0.05(-0.33%)
Aug 15, 2022	15.03	15.03	14.97	14.98	2,691	+0.02(+0.13%)
Aug 12, 2022	14.95	14.96	14.94	14.96	9,755	+0.04(+0.27%)
Aug 11, 2022	14.98	14.98	14.90	14.92	896	-0.08(-0.53%)
Aug 10, 2022	15.02	15.02	14.98	15.00	4,318	+0.06(+0.40%)
Aug 09, 2022	14.88	14.94	14.88	14.94	4,354	-0.01(-0.07%)
Aug 08, 2022	14.93	14.96	14.93	14.95	18,406	+0.02(+0.13%)
Aug 05, 2022	14.90	14.93	14.88	14.93	11,177	-0.06(-0.40%)
Aug 04, 2022	14.99	14.99	14.99	14.99	488	+0.05(+0.33%)
Aug 03, 2022	14.91	14.94	14.87	14.94	5,152	+0.02(+0.13%)
Aug 02, 2022	15.10	15.10	14.92	14.92	4,114	-0.18(-1.19%)
Jul 29, 2022				15.10	0	+0.07(+0.47%)
Jul 28, 2022	14.96	15.03	14.96	15.03	2,632	+0.14(+0.94%)
Jul 27, 2022	14.87	14.91	14.83	14.89	4,454	+0.03(+0.20%)
Jul 26, 2022	14.92	14.94	14.86	14.86	41,445	+0.02(+0.13%)
Jul 25, 2022	14.81	14.85	14.81	14.84	1,836	-0.04(-0.27%)
Jul 22, 2022	14.82	14.88	14.82	14.88	1,977	+0.14(+0.95%)
Jul 21, 2022	14.62	14.75	14.62	14.74	230,150	+0.15(+1.03%)
Jul 20, 2022	14.64	14.65	14.58	14.59	7,628	-0.04(-0.27%)
Jul 19, 2022	14.64	14.66	14.60	14.63	4,524	-0.01(-0.07%)
Jul 18, 2022	14.58	14.64	14.58	14.64	6,257	+0.04(+0.27%)
Jul 15, 2022	14.54	14.60	14.54	14.60	10,009	+0.05(+0.34%)
Jul 14, 2022	14.51	14.55	14.49	14.55	3,327	+0.00(+0.00%)
Jul 13, 2022	14.48	14.55	14.45	14.55	21,166	+0.01(+0.07%)
Jul 12, 2022	14.51	14.56	14.51	14.54	7,209	+0.06(+0.41%)
Jul 11, 2022	14.49	14.50	14.47	14.48	5,622	+0.04(+0.28%)
Jul 08, 2022	14.45	14.45	14.44	14.44	2,395	-0.07(-0.48%)
Jul 07, 2022	14.49	14.51	14.49	14.51	4,617	-0.03(-0.21%)
Jul 06, 2022	14.62	14.64	14.53	14.54	4,316	-0.08(-0.55%)
Jul 05, 2022	14.57	14.62	14.57	14.62	3,501	+0.09(+0.62%)

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.