Skip to main content
BMO Mid Corporate Bond Index ETF (TSX:ZCM)
Canada flag Canada · Delayed Price · Currency is CAD
15.72
-0.07 (-0.44%)
At close: Mar 6, 2026

TSX:ZCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7415.7615.7215.7215.72-0.44%26,864
Mar 5, 202615.8115.8315.7915.7915.79-0.54%72,057
Mar 4, 202615.8715.8915.8715.8815.880.03%17,395
Mar 3, 202615.8115.8815.8015.8715.87-0.19%17,669
Mar 2, 202615.9015.9015.8815.9015.90-0.56%15,446
Feb 27, 202615.9815.9915.9815.9915.990.06%19,332
Feb 26, 202615.9815.9815.9715.9815.98-0.19%28,564
Feb 25, 202615.9916.0215.9916.0115.95-0.12%4,669
Feb 24, 202616.0416.0416.0316.0315.97-0.12%2,539
Feb 23, 202616.0316.0516.0216.0515.990.12%17,407
Feb 20, 202616.0316.0316.0116.0315.970.06%16,519
Feb 19, 202615.9916.0215.9916.0215.960.09%11,289
Feb 18, 202615.9816.0115.9816.0115.950.03%912
Feb 17, 202616.0016.0015.9916.0015.940.19%11,081
Feb 13, 202615.9716.0015.9715.9715.910.13%3,778
Feb 12, 202615.9115.9715.9115.9515.890.19%8,497
Feb 11, 202615.9215.9315.9115.9215.860.13%30,671
Feb 10, 202615.9115.9115.9015.9015.840.06%8,910
Feb 9, 202615.8415.8915.8415.8915.830.19%9,948
Feb 6, 202615.8715.8715.8515.8615.80-0.06%6,602
Feb 5, 202615.8215.8815.8215.8715.810.13%21,136
Feb 4, 202615.8315.8515.8315.8515.790.25%12,435
Feb 3, 202615.8415.8415.8115.8115.75-0.19%16,547
Feb 2, 202615.8415.8515.8215.8415.78-28,854
Jan 30, 202615.8215.8415.8215.8415.78-12,807
Jan 29, 202615.8215.8515.8115.8415.78-0.25%16,926
Jan 28, 202615.8815.8815.8615.8815.770.06%7,676
Jan 27, 202615.8815.8815.8515.8715.76-0.19%12,847
Jan 26, 202615.8915.9015.8915.9015.790.25%13,890
Jan 23, 202615.8515.8615.8315.8615.75-0.03%38,215
Jan 22, 202615.8515.8715.8315.8715.750.22%68,753
Jan 21, 202615.7915.8315.7915.8315.72-10,375
Jan 20, 202615.8015.8315.8015.8315.720.13%33,930
Jan 19, 202615.8415.8515.8115.8115.70-0.32%11,513
Jan 16, 202615.8615.8715.8415.8615.75-0.06%4,464
Jan 15, 202615.8515.8715.8415.8715.760.06%11,852
Jan 14, 202615.8415.8615.8415.8615.750.32%7,067
Jan 13, 202615.8115.8115.7815.8115.70-7,966
Jan 12, 202615.8115.8215.8015.8115.70-24,559
Jan 9, 202615.8015.8115.8015.8115.700.06%9,821
Jan 8, 202615.7815.8015.7715.8015.69-21,899
Jan 7, 202615.7715.8115.7715.8015.690.32%26,465
Jan 6, 202615.7615.7615.7315.7515.64-0.06%11,214
Jan 5, 202615.7615.7715.7515.7615.650.32%15,649
Jan 2, 202615.7415.7415.7015.7115.60-0.19%36,491
Dec 31, 202515.7515.7515.7315.7415.63-0.06%27,438
Dec 30, 202515.7615.7615.7315.7515.64-0.44%9,731
Dec 29, 202515.8215.8215.8115.8215.650.06%779
Dec 24, 202515.8015.8115.8015.8115.640.13%5,097
Dec 23, 202515.7615.7915.7515.7915.620.38%11,198
Dec 22, 202515.7415.7515.7115.7315.56-24,056
Dec 19, 202515.7415.7415.7115.7315.56-0.19%24,399
Dec 18, 202515.7515.7715.7515.7615.590.19%12,889
Dec 17, 202515.7315.7415.7315.7315.56-0.06%20,458
Dec 16, 202515.7215.7615.7215.7415.570.13%16,521
Dec 15, 202515.7315.7515.7215.7215.550.13%18,069
Dec 12, 202515.6815.7115.6815.7015.530.13%18,360
Dec 11, 202515.6915.7015.6815.6815.51-0.06%7,422
Dec 10, 202515.6015.6915.6015.6915.520.38%11,794
Dec 9, 202515.6715.6715.6315.6315.46-0.19%6,061
Dec 8, 202515.6015.6715.6015.6615.490.13%17,834
Dec 5, 202515.7115.7115.6415.6415.47-1.08%23,548
Dec 4, 202515.8215.8215.8015.8115.64-0.25%14,339
Dec 3, 202515.8415.8515.8415.8515.680.13%6,177
Dec 2, 202515.7815.8315.7815.8315.660.06%17,247
Dec 1, 202515.8415.8415.8215.8215.65-0.50%24,476
Nov 28, 202515.9115.9115.8915.9015.73-0.06%6,759
Nov 27, 202515.9115.9115.9115.9115.740.06%5,002
Nov 26, 202515.8515.9015.8515.9015.73-0.31%7,441
Nov 25, 202515.9215.9515.9115.9515.730.28%11,349
Nov 24, 202515.8715.9115.8715.9115.680.03%5,862
Nov 21, 202515.8915.9015.8615.9015.680.19%12,403
Nov 20, 202515.8315.8715.8315.8715.650.13%10,694
Nov 19, 202515.8415.8515.8315.8515.630.03%4,178
Nov 18, 202515.8715.8715.8215.8515.62-0.16%11,677
Nov 17, 202515.8815.8815.8615.8715.650.06%12,381
Nov 14, 202515.9115.9115.8615.8615.64-0.31%5,274
Nov 13, 202515.9315.9315.9115.9115.69-0.13%13,865
Nov 12, 202515.9415.9415.9215.9315.71-5,881
Nov 11, 202515.9315.9315.9215.9315.71-8,150
Nov 10, 202515.9215.9315.9115.9315.710.19%21,912
Nov 7, 202515.9115.9215.9015.9015.68-0.44%16,879
Nov 6, 202515.9615.9715.9615.9715.750.31%7,386
Nov 5, 202515.9115.9215.9115.9215.70-10,790
Nov 4, 202515.9015.9215.9015.9215.700.06%20,853
Nov 3, 202515.9215.9215.9115.9115.69-0.19%23,426
Oct 31, 202515.9315.9415.9315.9415.720.13%12,735
Oct 30, 202515.8815.9215.8715.9215.70-0.19%9,820
Oct 29, 202516.0016.0015.9515.9515.67-0.62%8,419
Oct 28, 202516.0516.0516.0416.0515.770.06%6,577
Oct 27, 202516.0016.0416.0016.0415.760.38%15,873
Oct 24, 202516.0016.0215.9815.9815.70-0.03%17,653
Oct 23, 202516.0016.0015.9815.9915.71-0.16%7,207
Oct 22, 202516.0116.0215.9916.0115.730.06%12,020
Oct 21, 202515.9916.0315.9916.0015.72-0.25%5,690
Oct 20, 202516.0016.0416.0016.0415.760.19%30,597
Oct 17, 202516.0016.0116.0016.0115.73-3,340
Oct 16, 202515.9816.0115.9816.0115.730.22%22,139
Oct 15, 202515.9615.9915.9615.9815.700.16%10,590
Oct 14, 202515.9215.9515.9215.9515.670.13%10,180