BMO Mid-Term US IG Corporate Bond Index ETF (TSX:ZIC)
Canada
· Delayed Price · Currency is CAD 18.65
-0.17 (-0.90%)
Dec 5, 2025, 3:55 PM EST
TSX:ZIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.77 | 18.77 | 18.65 | 18.65 | 18.65 | -0.90% | 3,818 |
| Dec 4, 2025 | 18.77 | 18.82 | 18.77 | 18.82 | 18.82 | -0.26% | 10,963 |
| Dec 3, 2025 | 18.84 | 18.87 | 18.84 | 18.87 | 18.87 | 0.08% | 2,954 |
| Dec 2, 2025 | 18.85 | 18.86 | 18.85 | 18.86 | 18.86 | -0.08% | 1,812 |
| Dec 1, 2025 | 18.77 | 18.88 | 18.77 | 18.87 | 18.87 | 0.16% | 9,763 |
| Nov 28, 2025 | 18.96 | 18.96 | 18.84 | 18.84 | 18.84 | -0.89% | 18,306 |
| Nov 26, 2025 | 19.01 | 19.01 | 19.00 | 19.01 | 19.01 | -0.58% | 900 |
| Nov 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | 0.47% | 946 |
| Nov 24, 2025 | 19.01 | 19.03 | 19.01 | 19.03 | 18.96 | 0.11% | 36,592 |
| Nov 21, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.94 | 0.26% | 239,700 |
| Nov 20, 2025 | 18.90 | 18.96 | 18.90 | 18.96 | 18.89 | 1.12% | 2,165 |
| Nov 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.68 | -0.05% | 929 |
| Nov 18, 2025 | 18.84 | 18.84 | 18.76 | 18.76 | 18.69 | -0.48% | 4,086 |
| Nov 17, 2025 | 18.82 | 18.88 | 18.82 | 18.85 | 18.78 | -0.05% | 551 |
| Nov 13, 2025 | 18.84 | 18.86 | 18.82 | 18.86 | 18.79 | 0.16% | 11,901 |
| Nov 12, 2025 | 18.85 | 18.86 | 18.83 | 18.83 | 18.76 | -0.37% | 2,600 |
| Nov 11, 2025 | 18.88 | 18.90 | 18.86 | 18.90 | 18.83 | 0.27% | 4,363 |
| Nov 10, 2025 | 18.87 | 18.87 | 18.85 | 18.85 | 18.78 | -0.16% | 3,127 |
| Nov 7, 2025 | 18.89 | 18.89 | 18.88 | 18.88 | 18.81 | -0.53% | 1,673 |
| Nov 6, 2025 | 19.02 | 19.02 | 18.98 | 18.98 | 18.91 | 0.32% | 1,400 |
| Nov 5, 2025 | 18.92 | 18.98 | 18.91 | 18.92 | 18.85 | -0.21% | 4,189 |
| Nov 4, 2025 | 18.93 | 18.96 | 18.93 | 18.96 | 18.89 | 0.42% | 355 |
| Nov 3, 2025 | 18.87 | 18.88 | 18.86 | 18.88 | 18.81 | - | 1,330 |
| Oct 31, 2025 | 18.86 | 18.88 | 18.85 | 18.88 | 18.81 | 0.16% | 1,475 |
| Oct 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.78 | -0.32% | 100 |
| Oct 29, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.77 | -0.42% | 2,675 |
| Oct 28, 2025 | 19.01 | 19.01 | 18.99 | 18.99 | 18.85 | -0.58% | 1,000 |
| Oct 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | 0.21% | 500 |
| Oct 24, 2025 | 19.10 | 19.10 | 19.05 | 19.06 | 18.92 | 0.26% | 3,057 |
| Oct 23, 2025 | 19.07 | 19.07 | 19.01 | 19.01 | 18.87 | -0.11% | 1,213 |
| Oct 22, 2025 | 19.02 | 19.03 | 19.02 | 19.03 | 18.89 | -0.26% | 814 |
| Oct 21, 2025 | 19.11 | 19.11 | 19.08 | 19.08 | 18.94 | 0.13% | 2,355 |
| Oct 20, 2025 | 19.07 | 19.07 | 19.06 | 19.06 | 18.92 | -0.18% | 1,037 |
| Oct 16, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 18.95 | 0.21% | 441 |
| Oct 15, 2025 | 19.03 | 19.05 | 19.01 | 19.05 | 18.91 | 0.16% | 4,300 |
| Oct 14, 2025 | 18.90 | 19.02 | 18.90 | 19.02 | 18.88 | 0.69% | 6,905 |
| Oct 10, 2025 | 18.88 | 18.90 | 18.88 | 18.89 | 18.75 | 0.11% | 4,000 |
| Oct 9, 2025 | 18.84 | 18.87 | 18.84 | 18.87 | 18.73 | 0.37% | 1,105 |
| Oct 8, 2025 | 18.85 | 18.85 | 18.80 | 18.80 | 18.66 | -0.16% | 3,834 |
| Oct 7, 2025 | 18.81 | 18.83 | 18.81 | 18.83 | 18.69 | 0.19% | 790 |
| Oct 6, 2025 | 18.82 | 18.82 | 18.80 | 18.80 | 18.66 | -0.24% | 897 |
| Oct 3, 2025 | 18.84 | 18.85 | 18.84 | 18.84 | 18.70 | -0.16% | 3,090 |
| Oct 2, 2025 | 18.83 | 18.88 | 18.83 | 18.87 | 18.73 | 0.27% | 97,300 |
| Oct 1, 2025 | 18.79 | 18.82 | 18.77 | 18.82 | 18.68 | 0.53% | 9,500 |
| Sep 29, 2025 | 18.74 | 18.74 | 18.71 | 18.72 | 18.58 | -0.21% | 9,628 |
| Sep 26, 2025 | 18.76 | 18.77 | 18.76 | 18.76 | 18.56 | - | 5,877 |
| Sep 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.56 | -0.05% | 200 |
| Sep 24, 2025 | 18.75 | 18.77 | 18.74 | 18.77 | 18.57 | 0.32% | 2,100 |
| Sep 23, 2025 | 18.53 | 18.72 | 18.53 | 18.71 | 18.51 | 0.11% | 1,622 |
| Sep 22, 2025 | 18.76 | 18.76 | 18.69 | 18.69 | 18.49 | 0.38% | 3,335 |
| Sep 19, 2025 | 18.69 | 18.69 | 18.62 | 18.62 | 18.43 | -0.16% | 4,161 |
| Sep 18, 2025 | 18.73 | 18.73 | 18.65 | 18.65 | 18.45 | -0.11% | 4,075 |
| Sep 16, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.47 | -0.11% | 768 |
| Sep 15, 2025 | 18.70 | 18.70 | 18.69 | 18.69 | 18.49 | -0.32% | 535 |
| Sep 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.55 | -0.11% | 100 |
| Sep 11, 2025 | 18.76 | 18.77 | 18.75 | 18.77 | 18.57 | 0.11% | 8,812 |
| Sep 10, 2025 | 18.76 | 18.76 | 18.75 | 18.75 | 18.55 | 0.21% | 550 |
| Sep 9, 2025 | 18.58 | 18.71 | 18.58 | 18.71 | 18.51 | 0.21% | 7,800 |
| Sep 8, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.47 | -0.05% | 2,000 |
| Sep 5, 2025 | 18.67 | 18.68 | 18.63 | 18.68 | 18.48 | 0.65% | 3,094 |
| Sep 4, 2025 | 18.40 | 18.56 | 18.40 | 18.56 | 18.37 | 0.65% | 3,413 |
| Sep 3, 2025 | 18.39 | 18.44 | 18.39 | 18.44 | 18.25 | 0.44% | 4,200 |
| Sep 2, 2025 | 18.33 | 18.36 | 18.30 | 18.36 | 18.17 | 0.16% | 5,044 |
| Aug 29, 2025 | 18.44 | 18.44 | 18.31 | 18.33 | 18.14 | -0.22% | 6,701 |
| Aug 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.18 | -0.54% | 2,608 |
| Aug 27, 2025 | 18.47 | 18.47 | 18.45 | 18.47 | 18.22 | -0.22% | 1,700 |
| Aug 26, 2025 | 18.47 | 18.51 | 18.47 | 18.51 | 18.26 | -0.03% | 2,749 |
| Aug 25, 2025 | 18.39 | 18.52 | 18.39 | 18.52 | 18.26 | 0.08% | 2,343 |
| Aug 22, 2025 | 18.61 | 18.61 | 18.50 | 18.50 | 18.25 | 0.16% | 1,455 |
| Aug 21, 2025 | 18.46 | 18.49 | 18.46 | 18.47 | 18.22 | - | 2,110 |
| Aug 20, 2025 | 18.39 | 18.48 | 18.39 | 18.47 | 18.22 | 0.05% | 7,355 |
| Aug 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.21 | 0.44% | 200 |
| Aug 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.13 | -0.27% | 771 |
| Aug 15, 2025 | 18.41 | 18.43 | 18.41 | 18.43 | 18.18 | 0.05% | 1,500 |
| Aug 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.17 | 0.22% | 900 |
| Aug 13, 2025 | 18.39 | 18.39 | 18.38 | 18.38 | 18.13 | 0.22% | 2,867 |
| Aug 12, 2025 | 18.31 | 18.34 | 18.31 | 18.34 | 18.09 | - | 2,700 |
| Aug 11, 2025 | 18.38 | 18.38 | 18.33 | 18.34 | 18.09 | 0.27% | 6,766 |
| Aug 8, 2025 | 18.28 | 18.29 | 18.27 | 18.29 | 18.04 | -0.11% | 5,200 |
| Aug 7, 2025 | 18.34 | 18.35 | 18.31 | 18.31 | 18.06 | 0.11% | 5,522 |
| Aug 6, 2025 | 18.37 | 18.37 | 18.29 | 18.29 | 18.04 | -0.44% | 950 |
| Aug 5, 2025 | 18.46 | 18.46 | 18.35 | 18.37 | 18.12 | 0.05% | 5,405 |
| Aug 1, 2025 | 18.27 | 18.39 | 18.27 | 18.36 | 18.11 | 0.38% | 5,428 |
| Jul 31, 2025 | 18.31 | 18.33 | 18.28 | 18.29 | 18.04 | 0.11% | 5,920 |
| Jul 30, 2025 | 18.23 | 18.27 | 18.23 | 18.27 | 18.02 | -0.11% | 6,300 |
| Jul 29, 2025 | 18.27 | 18.29 | 18.26 | 18.29 | 17.98 | 0.66% | 7,989 |
| Jul 28, 2025 | 18.06 | 18.17 | 18.06 | 18.17 | 17.86 | 0.06% | 19,533 |
| Jul 25, 2025 | 18.09 | 18.17 | 18.09 | 18.16 | 17.85 | 0.78% | 24,140 |
| Jul 24, 2025 | 17.97 | 18.04 | 17.97 | 18.02 | 17.71 | 0.17% | 27,670 |
| Jul 23, 2025 | 18.02 | 18.03 | 17.99 | 17.99 | 17.68 | -0.22% | 8,131 |
| Jul 22, 2025 | 18.11 | 18.11 | 18.03 | 18.03 | 17.72 | -0.47% | 15,390 |
| Jul 21, 2025 | 18.13 | 18.15 | 18.12 | 18.12 | 17.81 | 0.03% | 8,733 |
| Jul 18, 2025 | 18.08 | 18.11 | 18.07 | 18.11 | 17.80 | 0.11% | 15,100 |
| Jul 17, 2025 | 18.09 | 18.11 | 18.09 | 18.09 | 17.78 | 0.50% | 18,600 |
| Jul 16, 2025 | 18.03 | 18.09 | 17.96 | 18.00 | 17.69 | 0.11% | 53,040 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.98 | 17.98 | 17.67 | -0.22% | 4,300 |
| Jul 14, 2025 | 18.00 | 18.03 | 17.97 | 18.02 | 17.71 | 0.11% | 32,569 |
| Jul 11, 2025 | 18.04 | 18.04 | 17.97 | 18.00 | 17.69 | -0.22% | 9,104 |
| Jul 10, 2025 | 18.05 | 18.06 | 18.04 | 18.04 | 17.73 | -0.17% | 5,400 |
| Jul 9, 2025 | 18.01 | 18.07 | 18.00 | 18.07 | 17.76 | 0.44% | 27,031 |