BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.66	14.66	14.65	14.65	660	-0.03(-0.20%)
Apr 29, 2024	14.65	14.68	14.65	14.68	2,990	+0.08(+0.55%)
Apr 26, 2024	14.61	14.61	14.60	14.60	6,910	-0.02(-0.14%)
Apr 25, 2024	14.60	14.64	14.60	14.62	4,402	-0.06(-0.41%)
Apr 24, 2024	14.69	14.70	14.68	14.68	2,320	-0.05(-0.34%)
Apr 23, 2024	14.72	14.74	14.72	14.73	3,372	+0.02(+0.14%)
Apr 22, 2024	14.72	14.72	14.71	14.71	3,002	-0.04(-0.27%)
Apr 19, 2024	14.74	14.75	14.71	14.75	34,501	+0.01(+0.07%)
Apr 17, 2024				14.74	97	+0.01(+0.07%)
Apr 16, 2024	14.69	14.74	14.69	14.73	9,634	+0.00(+0.00%)
Apr 15, 2024	14.70	14.73	14.69	14.73	17,680	-0.06(-0.41%)
Apr 12, 2024	14.80	14.81	14.79	14.79	7,325	+0.08(+0.54%)
Apr 11, 2024	14.72	14.73	14.71	14.71	21,800	-0.01(-0.07%)
Apr 10, 2024	14.78	14.78	14.72	14.72	11,555	-0.12(-0.81%)
Apr 09, 2024	14.86	14.87	14.84	14.84	5,054	+0.03(+0.20%)
Apr 08, 2024	14.81	14.81	14.81	14.81	252	-0.03(-0.20%)
Apr 05, 2024	14.82	14.86	14.82	14.84	1,042	+0.00(+0.00%)
Apr 04, 2024	14.81	14.85	14.80	14.84	12,986	+0.04(+0.27%)
Apr 03, 2024	14.77	14.81	14.75	14.80	19,899	+0.03(+0.20%)
Apr 02, 2024	14.74	14.77	14.74	14.77	1,879	+0.01(+0.07%)
Apr 01, 2024	14.85	14.85	14.75	14.76	22,796	-0.10(-0.67%)
Mar 28, 2024				14.86	0	-0.02(-0.13%)
Mar 27, 2024	14.86	14.91	14.86	14.88	21,788	+0.00(+0.00%)
Mar 26, 2024	14.87	14.90	14.87	14.88	28,331	+0.00(+0.00%)
Mar 25, 2024	14.94	14.94	14.88	14.88	14,554	-0.06(-0.40%)
Mar 22, 2024	14.97	14.97	14.93	14.94	6,314	+0.08(+0.54%)
Mar 21, 2024	14.90	14.90	14.86	14.86	3,415	-0.01(-0.07%)
Mar 20, 2024	14.85	14.88	14.82	14.87	44,609	+0.03(+0.20%)
Mar 19, 2024	14.85	14.85	14.84	14.84	3,830	+0.05(+0.34%)
Mar 18, 2024	14.80	14.80	14.78	14.79	2,034	-0.01(-0.07%)
Mar 15, 2024	14.79	14.81	14.78	14.80	9,788	-0.03(-0.20%)
Mar 14, 2024	14.82	14.83	14.80	14.83	7,925	-0.08(-0.54%)
Mar 13, 2024	14.92	14.92	14.89	14.91	3,990	+0.01(+0.07%)
Mar 12, 2024	14.91	14.91	14.90	14.90	1,500	-0.07(-0.47%)
Mar 11, 2024	14.97	14.97	14.97	14.97	276	-0.03(-0.20%)
Mar 08, 2024	14.99	15.00	14.97	15.00	7,411	+0.05(+0.33%)
Mar 07, 2024	14.91	14.95	14.91	14.95	812	-0.01(-0.07%)
Mar 06, 2024	14.96	14.96	14.93	14.96	7,460	+0.02(+0.13%)
Mar 05, 2024	14.94	14.96	14.92	14.94	8,733	+0.09(+0.61%)
Mar 04, 2024	14.86	14.87	14.85	14.85	3,561	-0.01(-0.07%)
Mar 01, 2024	14.82	14.88	14.78	14.86	525,981	+0.04(+0.27%)
Feb 29, 2024	14.83	14.86	14.82	14.82	15,719	+0.00(+0.00%)
Feb 28, 2024	14.81	14.83	14.81	14.82	3,544	+0.00(+0.00%)
Feb 27, 2024	14.82	14.82	14.82	14.82	1,654	-0.09(-0.60%)
Feb 26, 2024	14.92	14.92	14.87	14.91	10,936	+0.00(+0.00%)
Feb 23, 2024	14.87	14.91	14.86	14.91	3,881	+0.08(+0.54%)
Feb 22, 2024	14.84	14.84	14.83	14.83	587	+0.02(+0.14%)
Feb 21, 2024	14.84	14.85	14.81	14.81	6,445	-0.05(-0.34%)
Feb 20, 2024	14.81	14.86	14.81	14.86	6,601	+0.05(+0.34%)
Feb 16, 2024				14.81	0	+0.04(+0.27%)
Feb 15, 2024	14.78	14.81	14.77	14.77	8,105	-0.01(-0.07%)
Feb 14, 2024	14.74	14.78	14.74	14.78	5,269	+0.10(+0.68%)
Feb 13, 2024	14.64	14.68	14.64	14.68	3,421	-0.09(-0.61%)
Feb 12, 2024	14.77	14.77	14.77	14.77	788	-0.03(-0.20%)
Feb 09, 2024	14.76	14.80	14.76	14.80	336	+0.01(+0.07%)
Feb 08, 2024	14.80	14.80	14.77	14.79	4,947	-0.07(-0.47%)
Feb 07, 2024	14.86	14.86	14.85	14.86	1,962	+0.01(+0.07%)
Feb 06, 2024	14.80	14.85	14.80	14.85	1,347	+0.05(+0.34%)
Feb 05, 2024	14.82	14.82	14.78	14.80	4,401	-0.09(-0.60%)
Feb 02, 2024	14.94	14.94	14.86	14.89	13,465	-0.12(-0.80%)
Feb 01, 2024	14.96	15.03	14.94	15.01	470,318	+0.09(+0.60%)
Jan 31, 2024	14.89	14.92	14.88	14.92	21,964	+0.06(+0.40%)
Jan 30, 2024	14.79	14.86	14.79	14.86	15,324	+0.05(+0.34%)
Jan 29, 2024	14.74	14.81	14.74	14.81	21,320	+0.01(+0.07%)
Jan 26, 2024	14.80	14.82	14.77	14.80	19,987	-0.03(-0.20%)
Jan 25, 2024	14.84	14.85	14.83	14.83	6,613	+0.04(+0.27%)
Jan 24, 2024	14.86	14.86	14.79	14.79	18,675	-0.01(-0.07%)
Jan 23, 2024	14.76	14.80	14.76	14.80	5,327	+0.02(+0.14%)
Jan 22, 2024	14.80	14.80	14.78	14.78	3,042	+0.02(+0.14%)
Jan 19, 2024	14.76	14.77	14.76	14.76	4,175	-0.02(-0.14%)
Jan 18, 2024	14.77	14.78	14.75	14.78	32,344	+0.04(+0.27%)
Jan 17, 2024	14.77	14.77	14.74	14.74	87,897	-0.15(-1.01%)
Jan 16, 2024	14.95	14.95	14.85	14.89	8,595	-0.09(-0.60%)
Jan 15, 2024	14.94	14.98	14.94	14.98	5,307	+0.01(+0.07%)
Jan 12, 2024	14.97	14.97	14.95	14.97	4,094	+0.03(+0.20%)
Jan 11, 2024	14.89	14.94	14.89	14.94	26,349	+0.05(+0.34%)
Jan 10, 2024	14.92	14.92	14.89	14.89	9,395	-0.02(-0.13%)
Jan 09, 2024	14.93	14.94	14.91	14.91	5,179	+0.00(+0.00%)
Jan 08, 2024	14.90	14.96	14.90	14.91	9,516	+0.01(+0.07%)
Jan 05, 2024	14.88	14.95	14.88	14.90	18,936	+0.01(+0.07%)
Jan 04, 2024	14.92	14.93	14.88	14.89	20,147	-0.09(-0.60%)
Jan 03, 2024	14.94	15.01	14.94	14.98	7,977	+0.04(+0.27%)
Jan 02, 2024	14.95	14.97	14.93	14.94	49,159	-0.08(-0.53%)
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%)
Oct 02, 2023	14.01	14.01	13.91	13.92	13,316	-0.07(-0.50%)
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%)
Jul 04, 2023	14.43	14.48	14.43	14.48	14,408	-0.04(-0.28%)
Jun 30, 2023				14.52	0	+0.11(+0.76%)
Jun 29, 2023	14.45	14.45	14.40	14.41	4,525	-0.12(-0.83%)
Jun 28, 2023	14.49	14.57	14.49	14.53	4,594	+0.03(+0.21%)
Jun 27, 2023	14.57	14.57	14.50	14.50	4,420	+0.00(+0.00%)
Jun 26, 2023	14.54	14.54	14.50	14.50	2,348	+0.05(+0.35%)
Jun 23, 2023	14.45	14.46	14.44	14.45	17,691	+0.07(+0.49%)
Jun 22, 2023	14.46	14.46	14.38	14.38	10,332	-0.08(-0.55%)
Jun 21, 2023	14.44	14.49	14.43	14.46	2,860	-0.04(-0.28%)
Jun 20, 2023	14.52	14.55	14.50	14.50	7,182	+0.06(+0.42%)
Jun 19, 2023	14.47	14.48	14.44	14.44	9,468	-0.07(-0.48%)
Jun 16, 2023	14.48	14.51	14.47	14.51	11,727	-0.03(-0.21%)
Jun 15, 2023	14.49	14.54	14.49	14.54	5,827	-0.29(-1.96%)
May 08, 2023	14.86	14.88	14.83	14.83	15,774	-0.05(-0.34%)
May 05, 2023	14.92	14.92	14.87	14.88	26,647	-0.14(-0.93%)
May 04, 2023	15.01	15.03	14.98	15.02	587,900	+0.00(+0.00%)
May 03, 2023	14.98	15.03	14.97	15.02	19,741	+0.09(+0.60%)
May 02, 2023	14.90	14.97	14.90	14.93	15,322	+0.11(+0.74%)

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.