BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada
· Delayed Price · Currency is CAD 14.01
+0.01 (0.07%)
May 13, 2025, 3:59 PM EDT
TSX:ZCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.00 | 14.01 | 13.99 | 14.01 | 14.01 | 0.07% | 19,784 |
| May 12, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | - | 8,347 |
| May 9, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 0.14% | 23,500 |
| May 8, 2025 | 13.98 | 13.98 | 13.96 | 13.98 | 13.98 | -0.07% | 11,433 |
| May 7, 2025 | 13.99 | 14.00 | 13.99 | 13.99 | 13.99 | 0.07% | 30,807 |
| May 6, 2025 | 13.98 | 13.99 | 13.97 | 13.98 | 13.98 | 0.07% | 39,500 |
| May 5, 2025 | 13.98 | 13.98 | 13.96 | 13.97 | 13.97 | 0.07% | 14,900 |
| May 2, 2025 | 13.96 | 13.98 | 13.95 | 13.96 | 13.96 | -0.14% | 30,743 |
| May 1, 2025 | 13.99 | 13.99 | 13.97 | 13.98 | 13.98 | - | 26,535 |
| Apr 30, 2025 | 13.97 | 13.99 | 13.97 | 13.98 | 13.98 | 0.14% | 4,107 |
| Apr 29, 2025 | 13.95 | 13.96 | 13.95 | 13.96 | 13.96 | -0.21% | 17,700 |
| Apr 28, 2025 | 13.97 | 13.99 | 13.96 | 13.99 | 13.95 | 0.14% | 29,700 |
| Apr 25, 2025 | 13.97 | 13.97 | 13.96 | 13.97 | 13.93 | 0.14% | 20,900 |
| Apr 24, 2025 | 13.95 | 13.96 | 13.95 | 13.95 | 13.91 | 0.07% | 3,700 |
| Apr 23, 2025 | 13.96 | 13.96 | 13.93 | 13.94 | 13.90 | - | 35,000 |
| Apr 22, 2025 | 13.94 | 13.94 | 13.92 | 13.94 | 13.90 | - | 32,500 |
| Apr 21, 2025 | 13.96 | 13.96 | 13.92 | 13.94 | 13.90 | - | 30,900 |
| Apr 17, 2025 | 13.95 | 13.96 | 13.94 | 13.94 | 13.90 | -0.07% | 5,200 |
| Apr 16, 2025 | 13.95 | 13.95 | 13.94 | 13.95 | 13.91 | 0.07% | 7,300 |
| Apr 15, 2025 | 13.93 | 13.95 | 13.92 | 13.94 | 13.90 | 0.07% | 23,300 |
| Apr 14, 2025 | 13.89 | 13.93 | 13.89 | 13.93 | 13.89 | 0.43% | 16,501 |
| Apr 11, 2025 | 13.87 | 13.88 | 13.86 | 13.87 | 13.83 | -0.22% | 21,600 |
| Apr 10, 2025 | 13.89 | 13.91 | 13.87 | 13.90 | 13.86 | 0.14% | 19,400 |
| Apr 9, 2025 | 13.91 | 13.91 | 13.84 | 13.88 | 13.84 | -0.43% | 135,702 |
| Apr 8, 2025 | 13.94 | 13.96 | 13.93 | 13.94 | 13.90 | -0.07% | 21,729 |
| Apr 7, 2025 | 14.00 | 14.01 | 13.95 | 13.95 | 13.91 | -0.29% | 50,900 |
| Apr 4, 2025 | 14.03 | 14.03 | 13.99 | 13.99 | 13.95 | 0.07% | 47,600 |
| Apr 3, 2025 | 14.00 | 14.02 | 13.98 | 13.98 | 13.94 | -0.29% | 96,200 |
| Apr 2, 2025 | 14.01 | 14.03 | 14.00 | 14.02 | 13.98 | - | 18,723 |
| Apr 1, 2025 | 14.01 | 14.02 | 14.01 | 14.02 | 13.98 | 0.14% | 45,100 |
| Mar 31, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 13.96 | 0.07% | 23,800 |
| Mar 28, 2025 | 13.98 | 13.99 | 13.98 | 13.99 | 13.99 | -0.14% | 24,300 |
| Mar 27, 2025 | 14.01 | 14.01 | 14.00 | 14.01 | 13.97 | 0.07% | 25,500 |
| Mar 26, 2025 | 14.02 | 14.03 | 14.00 | 14.00 | 13.96 | -0.14% | 224,500 |
| Mar 25, 2025 | 14.00 | 14.03 | 14.00 | 14.02 | 13.98 | - | 42,540 |
| Mar 24, 2025 | 14.02 | 14.02 | 14.01 | 14.02 | 13.98 | - | 273,222 |
| Mar 21, 2025 | 14.01 | 14.03 | 14.01 | 14.02 | 13.98 | 0.07% | 159,336 |
| Mar 20, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 13.97 | -0.07% | 7,517 |
| Mar 19, 2025 | 14.00 | 14.02 | 13.99 | 14.02 | 13.98 | 0.14% | 155,822 |
| Mar 18, 2025 | 13.97 | 14.00 | 13.97 | 14.00 | 13.96 | 0.07% | 58,145 |
| Mar 17, 2025 | 14.01 | 14.01 | 13.99 | 13.99 | 13.95 | - | 24,713 |
| Mar 14, 2025 | 13.97 | 14.00 | 13.97 | 13.99 | 13.95 | 0.07% | 14,333 |
| Mar 13, 2025 | 13.97 | 13.98 | 13.95 | 13.98 | 13.94 | 0.07% | 29,003 |
| Mar 12, 2025 | 14.02 | 14.02 | 13.97 | 13.97 | 13.93 | -0.21% | 77,906 |
| Mar 11, 2025 | 14.01 | 14.03 | 13.99 | 14.00 | 13.96 | - | 63,144 |
| Mar 10, 2025 | 14.00 | 14.01 | 13.99 | 14.00 | 13.96 | 0.14% | 11,400 |
| Mar 7, 2025 | 13.98 | 13.99 | 13.98 | 13.98 | 13.94 | 0.07% | 50,900 |
| Mar 6, 2025 | 14.00 | 14.00 | 13.96 | 13.97 | 13.93 | -0.21% | 22,236 |
| Mar 5, 2025 | 14.02 | 14.02 | 13.99 | 14.00 | 13.96 | -0.14% | 52,212 |
| Mar 4, 2025 | 14.04 | 14.05 | 14.02 | 14.02 | 13.98 | -0.14% | 41,300 |