BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.00	14.00	13.94	13.99	8,317	+0.06(+0.43%)
Sep 28, 2023	13.89	13.93	13.87	13.93	3,555	+0.01(+0.07%)
Sep 27, 2023	13.95	13.95	13.90	13.92	4,012	-0.09(-0.64%)
Sep 26, 2023	14.00	14.02	13.99	14.01	13,675	+0.02(+0.14%)
Sep 25, 2023	14.03	14.01	13.99	13.99	17,658	-0.10(-0.71%)
Sep 22, 2023	14.07	14.09	14.07	14.09	4,522	+0.07(+0.50%)
Sep 21, 2023	14.02	14.06	14.02	14.02	4,458	-0.04(-0.28%)
Sep 20, 2023	14.13	14.13	14.06	14.06	3,795	-0.01(-0.07%)
Sep 19, 2023	14.11	14.12	14.07	14.07	7,914	-0.12(-0.85%)
Sep 18, 2023	14.20	14.20	14.19	14.19	2,298	+0.00(+0.00%)
Sep 15, 2023	14.25	14.25	14.19	14.19	10,755	-0.07(-0.49%)
Sep 14, 2023	14.28	14.28	14.26	14.26	2,188	+0.02(+0.14%)
Sep 13, 2023	14.23	14.27	14.23	14.24	2,410	+0.02(+0.14%)
Sep 12, 2023	14.23	14.25	14.22	14.22	2,161	+0.00(+0.00%)
Sep 11, 2023	14.25	14.25	14.22	14.22	15,934	-0.04(-0.28%)
Sep 08, 2023	14.24	14.27	14.23	14.26	4,975	+0.01(+0.07%)
Sep 07, 2023	14.20	14.27	14.20	14.25	2,035	+0.04(+0.28%)
Sep 06, 2023	14.24	14.24	14.21	14.21	5,112	-0.05(-0.35%)
Sep 05, 2023	14.32	14.32	14.25	14.26	12,558	-0.07(-0.49%)
Sep 01, 2023				14.33	0	+0.02(+0.14%)
Aug 31, 2023	14.34	14.34	14.31	14.31	5,474	+0.02(+0.14%)
Aug 30, 2023	14.30	14.30	14.29	14.29	3,720	+0.00(+0.00%)
Aug 29, 2023	14.23	14.29	14.23	14.29	1,516	+0.05(+0.35%)
Aug 28, 2023	14.24	14.25	14.24	14.24	974	-0.01(-0.07%)
Aug 25, 2023	14.23	14.25	14.23	14.25	12,255	+0.00(+0.00%)
Aug 24, 2023	14.26	14.26	14.25	14.25	14,820	-0.03(-0.21%)
Aug 23, 2023	14.25	14.29	14.25	14.28	3,038	+0.13(+0.92%)
Aug 22, 2023	14.15	14.17	14.14	14.15	5,964	-0.05(-0.35%)
Aug 21, 2023	14.16	14.20	14.16	14.20	3,260	-0.04(-0.28%)
Aug 18, 2023	14.20	14.24	14.20	14.24	15,029	+0.08(+0.56%)
Aug 17, 2023	14.19	14.19	14.14	14.16	2,884	-0.02(-0.14%)
Aug 16, 2023	14.19	14.19	14.18	14.18	1,969	-0.01(-0.07%)
Aug 15, 2023	14.25	14.25	14.19	14.19	12,993	-0.09(-0.63%)
Aug 14, 2023	14.26	14.28	14.26	14.28	3,942	+0.00(+0.00%)
Aug 11, 2023	14.30	14.31	14.28	14.28	4,064	-0.05(-0.35%)
Aug 10, 2023	14.42	14.42	14.33	14.33	3,077	-0.06(-0.42%)
Aug 09, 2023	14.41	14.43	14.39	14.39	1,757	+0.00(+0.00%)
Aug 08, 2023	14.46	14.47	14.39	14.39	12,769	+0.00(+0.00%)
Aug 04, 2023				14.39	0	+0.16(+1.12%)
Aug 03, 2023	14.25	14.25	14.23	14.23	4,517	-0.08(-0.56%)
Aug 02, 2023	14.32	14.33	14.29	14.31	10,423	+0.02(+0.14%)
Aug 01, 2023	14.31	14.31	14.29	14.29	3,648	-0.11(-0.76%)
Jul 31, 2023	14.38	14.40	14.38	14.40	1,524	+0.02(+0.14%)
Jul 28, 2023	14.33	14.38	14.33	14.38	10,596	+0.09(+0.63%)
Jul 27, 2023	14.34	14.34	14.29	14.29	2,840	-0.19(-1.31%)
Jul 26, 2023	14.44	14.48	14.44	14.48	16,396	+0.06(+0.42%)
Jul 25, 2023	14.38	14.42	14.38	14.42	42,828	+0.00(+0.00%)
Jul 24, 2023	14.51	14.51	14.42	14.42	5,862	-0.04(-0.28%)
Jul 21, 2023	14.48	14.48	14.45	14.46	10,600	+0.06(+0.42%)
Jul 20, 2023	14.44	14.44	14.40	14.40	3,631	-0.10(-0.69%)
Jul 19, 2023	14.50	14.52	14.48	14.50	2,919	+0.00(+0.00%)
Jul 18, 2023	14.51	14.52	14.49	14.50	4,246	+0.05(+0.35%)
Jul 17, 2023	14.46	14.47	14.45	14.45	4,519	-0.04(-0.28%)
Jul 14, 2023	14.47	14.49	14.46	14.49	19,920	-0.03(-0.21%)
Jul 13, 2023	14.47	14.52	14.45	14.52	24,447	+0.12(+0.83%)
Jul 12, 2023	14.36	14.44	14.36	14.40	4,726	+0.12(+0.84%)
Jul 11, 2023	14.32	14.32	14.28	14.28	5,617	-0.02(-0.14%)
Jul 10, 2023	14.27	14.32	14.27	14.30	26,254	+0.03(+0.21%)
Jul 07, 2023	14.25	14.29	14.24	14.27	9,420	-0.02(-0.14%)
Jul 06, 2023	14.31	14.31	14.28	14.29	72,033	-0.13(-0.90%)
Jul 05, 2023	14.42	14.42	14.38	14.42	11,533	-0.06(-0.41%)

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.