Skip to main content
BMO Mid Corporate Bond Index ETF (TSX:ZCM)
Canada flag Canada · Delayed Price · Currency is CAD
15.64
-0.17 (-1.08%)
At close: Dec 5, 2025

TSX:ZCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7115.7115.6415.6415.64-1.08%23,548
Dec 4, 202515.8215.8215.8015.8115.81-0.25%14,339
Dec 3, 202515.8415.8515.8415.8515.850.13%6,177
Dec 2, 202515.7815.8315.7815.8315.830.06%17,247
Dec 1, 202515.8415.8415.8215.8215.82-0.50%24,476
Nov 28, 202515.9115.9115.8915.9015.90-0.06%6,759
Nov 27, 202515.9115.9115.9115.9115.910.06%5,002
Nov 26, 202515.8515.9015.8515.9015.90-0.31%7,441
Nov 25, 202515.9215.9515.9115.9515.890.28%11,349
Nov 24, 202515.8715.9115.8715.9115.850.03%5,862
Nov 21, 202515.8915.9015.8615.9015.850.19%12,403
Nov 20, 202515.8315.8715.8315.8715.820.13%10,694
Nov 19, 202515.8415.8515.8315.8515.800.03%4,178
Nov 18, 202515.8715.8715.8215.8515.79-0.16%11,677
Nov 17, 202515.8815.8815.8615.8715.820.06%12,381
Nov 14, 202515.9115.9115.8615.8615.81-0.31%5,274
Nov 13, 202515.9315.9315.9115.9115.86-0.13%13,865
Nov 12, 202515.9415.9415.9215.9315.88-5,881
Nov 11, 202515.9315.9315.9215.9315.88-8,150
Nov 10, 202515.9215.9315.9115.9315.880.19%21,912
Nov 7, 202515.9115.9215.9015.9015.85-0.44%16,879
Nov 6, 202515.9615.9715.9615.9715.910.31%7,386
Nov 5, 202515.9115.9215.9115.9215.87-10,790
Nov 4, 202515.9015.9215.9015.9215.870.06%20,853
Nov 3, 202515.9215.9215.9115.9115.86-0.19%23,426
Oct 31, 202515.9315.9415.9315.9415.890.13%12,735
Oct 30, 202515.8815.9215.8715.9215.87-0.19%9,820
Oct 29, 202516.0016.0015.9515.9515.84-0.62%8,419
Oct 28, 202516.0516.0516.0416.0515.940.06%6,577
Oct 27, 202516.0016.0416.0016.0415.930.38%15,873
Oct 24, 202516.0016.0215.9815.9815.87-0.03%17,653
Oct 23, 202516.0016.0015.9815.9915.87-0.16%7,207
Oct 22, 202516.0116.0215.9916.0115.900.06%12,020
Oct 21, 202515.9916.0315.9916.0015.89-0.25%5,690
Oct 20, 202516.0016.0416.0016.0415.930.19%30,597
Oct 17, 202516.0016.0116.0016.0115.90-3,340
Oct 16, 202515.9816.0115.9816.0115.900.22%22,139
Oct 15, 202515.9615.9915.9615.9815.860.16%10,590
Oct 14, 202515.9215.9515.9215.9515.840.13%10,180
Oct 10, 202515.9315.9315.8915.9315.820.13%24,428
Oct 9, 202515.9115.9215.9015.9115.80-0.13%11,447
Oct 8, 202515.9215.9415.9115.9315.82-8,093
Oct 7, 202515.9015.9315.9015.9315.820.31%8,032
Oct 6, 202515.9015.9115.8815.8815.77-0.25%19,195
Oct 3, 202515.9015.9215.9015.9215.810.13%18,073
Oct 2, 202515.8815.9115.8815.9015.790.13%8,081
Oct 1, 202515.9015.9115.8815.8815.77-0.25%6,859
Sep 30, 202515.9015.9215.9015.9215.810.13%8,474
Sep 29, 202515.9015.9015.9015.9015.79-3,660
Sep 26, 202515.9015.9115.8815.9015.74-0.06%8,222
Sep 25, 202515.9215.9215.8915.9115.75-0.19%20,950
Sep 24, 202515.9015.9415.9015.9415.780.06%6,579
Sep 23, 202515.9315.9515.9315.9315.77-10,950
Sep 22, 202515.9515.9515.9215.9315.770.19%10,695
Sep 19, 202515.9315.9315.8915.9015.74-0.03%1,162
Sep 18, 202515.9015.9215.8815.9115.740.03%11,455
Sep 17, 202515.9215.9415.9015.9015.74-0.06%14,578
Sep 16, 202515.9115.9315.9115.9115.75-73,948
Sep 15, 202515.9015.9115.9015.9115.750.19%19,677
Sep 12, 202515.8815.8815.8615.8815.72-0.06%11,057
Sep 11, 202515.8615.8915.8615.8915.730.13%3,393
Sep 10, 202515.8415.8915.8415.8715.710.32%20,337
Sep 9, 202515.8115.8415.8115.8215.66-0.19%22,727
Sep 8, 202515.8215.8515.8215.8515.690.38%8,402
Sep 5, 202515.7615.8015.7615.7915.630.51%19,463
Sep 4, 202515.6715.7115.6715.7115.550.19%5,363
Sep 3, 202515.6715.6815.6515.6815.520.45%11,642
Sep 2, 202515.6015.6215.5915.6115.45-0.45%11,913
Aug 29, 202515.6315.6815.6315.6815.520.38%5,958
Aug 28, 202515.6215.6215.6215.6215.46-0.19%25,943
Aug 27, 202515.6015.6615.6015.6515.43-0.06%7,717
Aug 26, 202515.6415.6615.6415.6615.440.26%25,248
Aug 25, 202515.6415.6415.6215.6215.40-0.13%5,481
Aug 22, 202515.6215.6615.6215.6415.420.16%9,077
Aug 21, 202515.6415.6415.6215.6215.40-0.35%8,663
Aug 20, 202515.6615.6715.6615.6715.45-5,992
Aug 19, 202515.6815.6815.6615.6715.450.19%5,341
Aug 18, 202515.6715.6715.6315.6415.42-0.13%15,076
Aug 15, 202515.6515.6715.6515.6615.44-0.19%9,025
Aug 14, 202515.7215.7215.6715.6915.47-0.13%5,080
Aug 13, 202515.7215.7215.7115.7115.490.38%6,210
Aug 12, 202515.7015.7015.6515.6515.43-0.35%8,547
Aug 11, 202515.7315.7315.7015.7115.49-0.13%9,452
Aug 8, 202515.7115.7315.7115.7315.510.16%7,033
Aug 7, 202515.7015.7215.7015.7015.48-9,961
Aug 6, 202515.7015.7015.6815.7015.480.13%14,237
Aug 5, 202515.7215.7215.6815.6815.46-0.06%4,981
Aug 1, 202515.6615.6915.6615.6915.470.38%7,392
Jul 31, 202515.6015.6315.6015.6315.410.26%4,957
Jul 30, 202515.5715.6015.5615.5915.37-0.38%10,989
Jul 29, 202515.6015.6615.6015.6515.380.38%18,297
Jul 28, 202515.6015.6015.5815.5915.32-5,474
Jul 25, 202515.5515.6015.5515.5915.320.32%10,082
Jul 24, 202515.5115.5515.5115.5415.270.10%12,267
Jul 23, 202515.5415.5415.5215.5315.26-0.35%6,934
Jul 22, 202515.5815.5815.5715.5815.310.19%3,882
Jul 21, 202515.5415.5715.5415.5515.280.39%7,962
Jul 18, 202515.4915.5215.4815.4915.22-18,701
Jul 17, 202515.4515.5015.4515.4915.220.13%8,276
Jul 16, 202515.4715.4715.4615.4715.200.13%4,205