BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	17.14	17.16	17.13	17.16	10,233	+0.05(+0.29%)
Aug 31, 2021	17.13	17.15	17.11	17.11	4,250	-0.02(-0.12%)
Aug 30, 2021	17.09	17.13	17.09	17.13	6,794	+0.02(+0.12%)
Aug 27, 2021	17.09	17.12	17.09	17.11	17,370	-0.01(-0.06%)
Aug 26, 2021	17.10	17.13	17.10	17.12	6,250	+0.01(+0.06%)
Aug 25, 2021	17.16	17.16	17.11	17.11	8,692	-0.06(-0.35%)
Aug 24, 2021	17.16	17.17	17.15	17.17	7,458	-0.01(-0.06%)
Aug 23, 2021	17.15	17.18	17.15	17.18	1,013	-0.01(-0.06%)
Aug 20, 2021	17.18	17.20	17.18	17.19	2,968	+0.00(+0.00%)
Aug 19, 2021	17.20	17.20	17.19	17.19	2,680	+0.01(+0.06%)
Aug 18, 2021	17.18	17.19	17.17	17.18	3,753	-0.02(-0.12%)
Aug 17, 2021	17.18	17.20	17.18	17.20	3,036	+0.02(+0.12%)
Aug 16, 2021	17.16	17.19	17.16	17.18	2,389	+0.04(+0.23%)
Aug 13, 2021	17.13	17.15	17.13	17.14	7,150	+0.04(+0.23%)
Aug 12, 2021	17.05	17.10	17.05	17.10	5,543	+0.02(+0.12%)
Aug 11, 2021	17.05	17.10	17.05	17.08	3,225	+0.01(+0.06%)
Aug 10, 2021	17.08	17.10	17.07	17.07	3,661	-0.01(-0.06%)
Aug 09, 2021	17.13	17.13	17.08	17.08	3,214	-0.03(-0.18%)
Aug 06, 2021	17.14	17.14	17.10	17.11	9,704	-0.05(-0.29%)
Aug 05, 2021	17.16	17.17	17.15	17.16	3,971	-0.05(-0.29%)
Aug 04, 2021	17.26	17.26	17.20	17.21	10,097	-0.03(-0.17%)
Aug 03, 2021	17.24	17.25	17.23	17.24	8,123	+0.08(+0.47%)
Jul 30, 2021		17.16	17.16	17.16	0	+0.01(+0.06%)
Jul 29, 2021	17.14	17.16	17.14	17.15	1,613	-0.02(-0.12%)
Jul 28, 2021	17.19	17.19	17.14	17.17	9,601	-0.07(-0.41%)
Jul 27, 2021	17.21	17.24	17.21	17.24	1,381	+0.04(+0.23%)
Jul 26, 2021	17.20	17.22	17.20	17.20	3,161	+0.00(+0.00%)
Jul 23, 2021	17.20	17.20	17.19	17.20	7,587	-0.02(-0.12%)
Jul 22, 2021	17.16	17.22	17.16	17.22	5,999	+0.04(+0.23%)
Jul 21, 2021	17.17	17.18	17.16	17.18	2,946	-0.03(-0.17%)
Jul 20, 2021	17.25	17.25	17.20	17.21	20,525	-0.02(-0.12%)
Jul 19, 2021	17.21	17.23	17.21	17.23	13,842	+0.09(+0.53%)
Jul 16, 2021	17.11	17.14	17.10	17.14	5,366	+0.01(+0.06%)
Jul 15, 2021	17.09	17.13	17.08	17.13	9,163	+0.07(+0.41%)
Jul 14, 2021	17.04	17.09	17.04	17.06	18,962	+0.03(+0.18%)
Jul 13, 2021	17.06	17.06	17.02	17.03	22,269	-0.03(-0.18%)
Jul 12, 2021	17.05	17.06	17.04	17.06	6,979	+0.02(+0.12%)
Jul 09, 2021	17.05	17.06	17.04	17.04	2,284	-0.05(-0.29%)
Jul 08, 2021	17.13	17.13	17.08	17.09	2,980	+0.02(+0.12%)
Jul 07, 2021	17.07	17.07	17.06	17.07	1,834	+0.03(+0.18%)
Jul 06, 2021	17.05	17.05	17.03	17.04	8,603	+0.05(+0.29%)
Jul 05, 2021	16.99	16.99	16.99	16.99	599	-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.