Skip to main content
BMO Short Corporate Bond Index ETF (TSX:ZCS)
Canada flag Canada · Delayed Price · Currency is CAD
14.01
-0.07 (-0.50%)
At close: Dec 5, 2025

TSX:ZCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0314.0314.0114.0114.01-0.50%51,387
Dec 4, 202514.0814.0914.0714.0814.08-0.07%35,700
Dec 3, 202514.0914.0914.0814.0914.090.07%51,972
Dec 2, 202514.0814.0814.0714.0814.08-79,301
Dec 1, 202514.0714.0814.0714.0814.08-0.11%43,114
Nov 28, 202514.1014.1014.0814.1014.10-0.04%58,568
Nov 27, 202514.1014.1014.0914.1014.100.07%79,617
Nov 26, 202514.1014.1014.0914.0914.09-0.35%64,614
Nov 25, 202514.1214.1414.1214.1414.100.07%45,718
Nov 24, 202514.1014.1314.1014.1314.090.11%131,575
Nov 21, 202514.1114.1214.1114.1214.070.04%55,115
Nov 20, 202514.1014.1214.1014.1114.070.07%99,811
Nov 19, 202514.1114.1114.0914.1014.060.07%56,516
Nov 18, 202514.1014.1114.0914.0914.05-0.07%55,955
Nov 17, 202514.1114.1114.0914.1014.06-43,941
Nov 14, 202514.1114.1114.1014.1014.06-0.07%48,017
Nov 13, 202514.1214.1214.1114.1114.07-0.11%84,380
Nov 12, 202514.1314.1314.1114.1314.08-0.11%45,471
Nov 11, 202514.1214.1414.1214.1414.100.14%19,287
Nov 10, 202514.1214.1314.1114.1214.080.07%107,829
Nov 7, 202514.1114.1214.1114.1114.07-0.14%106,815
Nov 6, 202514.1214.1414.1214.1314.090.07%86,488
Nov 5, 202514.1214.1314.1114.1214.080.07%69,303
Nov 4, 202514.1214.1214.1114.1114.07-0.07%62,362
Nov 3, 202514.1314.1314.1114.1214.08-131,663
Oct 31, 202514.1114.1214.1114.1214.080.04%45,024
Oct 30, 202514.1114.1214.1014.1214.07-0.25%77,755
Oct 29, 202514.1814.1814.1414.1514.06-0.21%42,980
Oct 28, 202514.1914.1914.1714.1814.090.07%59,603
Oct 27, 202514.1614.1714.1614.1714.080.14%47,131
Oct 24, 202514.1714.1714.1514.1514.060.07%42,705
Oct 23, 202514.1614.1614.1414.1414.05-0.11%75,609
Oct 22, 202514.1614.1614.1514.1614.07-35,559
Oct 21, 202514.1614.1614.1414.1614.07-0.07%74,755
Oct 20, 202514.1614.1714.1514.1714.080.07%70,160
Oct 17, 202514.1514.1614.1414.1614.070.04%51,669
Oct 16, 202514.1514.1614.1414.1514.060.14%74,391
Oct 15, 202514.1414.1514.1314.1314.04-65,051
Oct 14, 202514.1214.1314.1114.1314.040.07%54,461
Oct 10, 202514.1214.1214.1014.1214.030.07%29,803
Oct 9, 202514.1114.1214.1014.1114.02-0.07%76,863
Oct 8, 202514.1114.1314.1114.1214.03-40,151
Oct 7, 202514.1214.1314.1114.1214.030.07%52,451
Oct 6, 202514.1214.1214.1114.1114.02-90,935
Oct 3, 202514.1214.1214.1114.1114.02-41,999
Oct 2, 202514.1014.1214.1014.1114.020.07%78,006
Oct 1, 202514.1014.1114.1014.1014.01-0.07%49,087
Sep 30, 202514.1014.1114.1014.1114.020.07%39,172
Sep 29, 202514.0914.1014.0814.1014.01-0.18%76,217
Sep 26, 202514.1314.1314.1114.1313.99-0.04%45,546
Sep 25, 202514.1414.1414.1114.1314.00-122,741
Sep 24, 202514.1414.1414.1314.1314.00-0.07%16,957
Sep 23, 202514.1414.1414.1314.1414.010.04%41,697
Sep 22, 202514.1414.1414.1314.1414.000.07%43,879
Sep 19, 202514.1114.1314.1114.1313.990.04%31,873
Sep 18, 202514.1114.1214.1014.1213.990.07%42,863
Sep 17, 202514.1114.1314.1014.1113.98-40,570
Sep 16, 202514.1114.1214.1114.1113.98-120,849
Sep 15, 202514.1114.1114.1014.1113.980.11%36,739
Sep 12, 202514.1014.1014.0914.1013.96-0.04%51,369
Sep 11, 202514.1014.1014.0914.1013.97-10,945
Sep 10, 202514.1014.1014.0814.1013.970.07%29,335
Sep 9, 202514.0914.0914.0814.0913.960.07%74,062
Sep 8, 202514.0814.0914.0814.0813.950.07%50,476
Sep 5, 202514.0614.0714.0614.0713.940.21%61,580
Sep 4, 202514.0314.0414.0314.0413.910.04%32,539
Sep 3, 202514.0014.0414.0014.0413.900.18%105,127
Sep 2, 202514.0014.0114.0014.0113.88-0.14%42,880
Aug 29, 202514.0014.0314.0014.0313.900.21%71,185
Aug 28, 202514.0014.0113.9914.0013.87-0.32%79,616
Aug 27, 202514.0314.0514.0314.0513.870.04%60,636
Aug 26, 202514.0314.0414.0314.0413.860.07%21,969
Aug 25, 202514.0414.0414.0314.0313.85-0.07%242,958
Aug 22, 202514.0314.0414.0314.0413.860.14%30,766
Aug 21, 202514.0414.0414.0114.0213.84-0.14%59,930
Aug 20, 202514.0414.0414.0314.0413.860.07%54,399
Aug 19, 202514.0314.0414.0314.0313.850.07%28,584
Aug 18, 202514.0414.0414.0114.0213.84-0.11%58,838
Aug 15, 202514.0414.0414.0314.0413.86-0.04%22,538
Aug 14, 202514.0414.0414.0214.0413.86-40,348
Aug 13, 202514.0414.0414.0314.0413.860.07%28,829
Aug 12, 202514.0314.0414.0214.0313.85-0.11%57,153
Aug 11, 202514.0414.0514.0414.0513.870.04%37,504
Aug 8, 202514.0314.0514.0314.0413.860.04%24,378
Aug 7, 202514.0414.0414.0314.0413.860.04%66,985
Aug 6, 202514.0214.0314.0214.0313.850.07%20,292
Aug 5, 202514.0314.0314.0214.0213.840.07%62,476
Aug 1, 202514.0114.0214.0114.0113.830.11%16,893
Jul 31, 202513.9914.0013.9814.0013.820.11%56,069
Jul 30, 202513.9813.9913.9713.9813.80-0.36%16,511
Jul 29, 202514.0214.0314.0114.0313.810.14%10,762
Jul 28, 202514.0014.0214.0014.0113.790.07%19,168
Jul 25, 202514.0014.0113.9914.0013.780.07%66,884
Jul 24, 202513.9813.9913.9813.9913.770.07%36,625
Jul 23, 202513.9914.0013.9813.9813.76-0.07%17,758
Jul 22, 202514.0014.0013.9913.9913.77-22,789
Jul 21, 202513.9714.0013.9713.9913.770.14%10,197
Jul 18, 202513.9813.9813.9713.9713.75-16,920
Jul 17, 202513.9713.9713.9613.9713.750.07%6,960
Jul 16, 202513.9613.9713.9613.9613.740.07%10,980