Skip to main content
BMO High Yield US Corporate Bond Index ETF (TSX:ZJK)
Canada flag Canada · Delayed Price · Currency is CAD
19.03
-0.15 (-0.76%)
At close: Dec 5, 2025

TSX:ZJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1119.1119.0219.0319.03-0.76%26,711
Dec 4, 202519.2619.2619.1219.1719.17-0.10%40,524
Dec 3, 202519.2019.2019.1419.1919.190.05%24,283
Dec 2, 202519.2519.2519.1519.1819.18-0.26%18,403
Dec 1, 202519.2119.2319.1119.2319.23-0.26%32,463
Nov 28, 202519.2019.2819.1219.2819.280.16%45,184
Nov 27, 202519.2019.2819.2019.2519.25-0.05%15,634
Nov 26, 202519.3519.3519.2219.2619.26-0.77%52,286
Nov 25, 202519.3019.4119.3019.4119.310.05%22,758
Nov 24, 202519.2519.4019.2519.4019.300.67%29,477
Nov 21, 202519.2519.2919.2419.2719.17-0.05%23,369
Nov 20, 202519.2019.2819.2019.2819.180.42%19,757
Nov 19, 202519.0419.2019.0419.2019.100.89%21,411
Nov 18, 202519.1419.1419.0319.0318.93-0.89%29,811
Nov 17, 202519.2619.2619.1319.2019.10-16,936
Nov 14, 202519.1419.2019.1319.2019.10-0.05%20,740
Nov 13, 202519.2619.2619.1619.2119.11-0.26%12,568
Nov 12, 202519.3019.3019.2019.2619.16-0.21%13,500
Nov 11, 202519.2819.3019.2319.3019.200.10%27,087
Nov 10, 202519.2219.2819.2119.2819.180.52%33,329
Nov 7, 202519.3019.3019.1619.1819.08-0.67%26,270
Nov 6, 202519.3619.3619.2619.3119.210.10%30,231
Nov 5, 202519.3319.3319.2619.2919.190.31%44,545
Nov 4, 202519.2719.2719.2019.2319.130.03%17,667
Nov 3, 202519.2819.2819.1919.2319.120.34%38,231
Oct 31, 202519.1619.2219.1619.1619.060.08%28,959
Oct 30, 202519.2019.2019.1519.1519.05-0.65%35,001
Oct 29, 202519.2519.2719.2119.2719.07-0.36%39,086
Oct 28, 202519.3519.3519.2719.3419.14-0.21%21,063
Oct 27, 202519.3919.3919.3419.3819.180.31%17,321
Oct 24, 202519.3119.3519.3119.3219.120.05%15,317
Oct 23, 202519.3019.3119.2219.3119.110.16%25,013
Oct 22, 202519.2519.2819.2019.2819.08-0.26%63,676
Oct 21, 202519.3319.3319.2719.3319.130.03%32,911
Oct 20, 202519.2719.3319.2719.3319.120.29%28,704
Oct 17, 202519.3019.3019.2119.2719.07-30,390
Oct 16, 202519.3519.3519.2719.2719.07-0.16%19,903
Oct 15, 202519.1919.3219.1919.3019.100.21%21,113
Oct 14, 202519.3919.3919.1519.2619.060.89%21,502
Oct 10, 202519.1519.1519.0519.0918.89-0.52%34,234
Oct 9, 202519.2419.2419.1319.1918.990.05%37,608
Oct 8, 202519.2919.2919.1519.1818.98-0.08%34,090
Oct 7, 202519.2719.2719.1719.2019.000.03%15,312
Oct 6, 202519.3019.3019.1919.1918.99-0.16%40,108
Oct 3, 202519.3019.3019.1919.2219.02-0.16%23,771
Oct 2, 202519.1119.2519.1119.2519.050.21%30,142
Oct 1, 202519.2919.2919.1319.2119.010.16%19,185
Sep 30, 202519.1219.1819.1219.1818.980.05%26,974
Sep 29, 202519.2919.2919.1219.1718.97-0.49%33,148
Sep 26, 202519.2919.2919.2119.2718.970.18%28,918
Sep 25, 202519.2719.2719.1719.2318.93-0.08%29,806
Sep 24, 202519.2919.2919.1919.2518.950.42%18,649
Sep 23, 202519.1719.2219.1419.1718.87-24,006
Sep 22, 202519.0819.1919.0819.1718.870.55%23,129
Sep 19, 202518.9619.1118.9619.0618.76-0.29%17,932
Sep 18, 202519.0619.1219.0619.1218.820.45%30,172
Sep 17, 202519.0519.0518.9819.0318.73-0.03%25,601
Sep 16, 202519.0919.0918.9819.0418.74-0.10%42,015
Sep 15, 202519.1419.1419.0519.0618.76-0.26%30,550
Sep 12, 202519.0419.1119.0419.1118.81-0.18%11,065
Sep 11, 202519.1819.1819.0719.1418.840.21%46,117
Sep 10, 202519.1519.1519.0419.1018.800.18%18,152
Sep 9, 202519.1219.1219.0019.0718.770.21%27,354
Sep 8, 202519.0319.0619.0219.0318.73-0.03%27,873
Sep 5, 202519.0019.0719.0019.0318.730.11%24,550
Sep 4, 202518.9719.0118.9719.0118.710.64%35,568
Sep 3, 202518.8418.9218.8418.8918.600.05%24,993
Sep 2, 202518.8218.8818.8218.8818.590.43%12,476
Aug 29, 202518.9718.9718.8018.8018.51-0.53%12,249
Aug 28, 202518.9518.9518.8418.9018.61-0.84%32,549
Aug 27, 202519.0819.0819.0019.0618.67-30,223
Aug 26, 202519.0819.0818.9919.0618.670.11%10,859
Aug 25, 202519.0519.0519.0019.0418.660.16%19,374
Aug 22, 202518.9119.0418.9119.0118.630.21%32,314
Aug 21, 202519.0019.0018.9518.9718.590.21%7,887
Aug 20, 202518.9619.0018.9318.9318.55-0.16%9,782
Aug 19, 202518.9518.9618.9418.9618.580.37%8,865
Aug 18, 202518.8618.9418.8618.8918.51-0.37%11,283
Aug 15, 202518.9918.9918.8618.9618.580.05%42,923
Aug 14, 202518.9618.9618.8918.9518.570.21%19,143
Aug 13, 202518.8518.9118.8518.9118.530.59%24,321
Aug 12, 202518.8218.8518.8018.8018.42-0.21%11,176
Aug 11, 202518.8618.8618.8218.8418.460.43%14,084
Aug 8, 202518.8318.8318.7518.7618.380.11%7,960
Aug 7, 202518.7418.8318.7418.7418.36-0.21%16,876
Aug 6, 202518.8418.8418.7418.7818.40-0.74%18,743
Aug 5, 202518.6618.9218.6618.9218.540.75%19,016
Aug 1, 202518.8218.8218.6918.7818.40-0.27%12,429
Jul 31, 202518.8818.8818.8018.8318.450.11%15,966
Jul 30, 202518.8718.8718.7818.8118.43-0.32%14,170
Jul 29, 202518.8218.8818.8218.8718.400.32%13,923
Jul 28, 202518.8018.8118.7618.8118.340.16%15,030
Jul 25, 202518.7718.7818.7318.7818.310.64%35,547
Jul 24, 202518.6918.6918.6218.6618.200.21%23,568
Jul 23, 202518.6518.6518.6218.6218.16-6,152
Jul 22, 202518.7718.7718.6218.6218.16-0.48%21,619
Jul 21, 202518.8018.8018.7118.7118.24-0.13%28,238
Jul 18, 202518.7518.7518.7018.7418.270.03%39,604
Jul 17, 202518.7418.7518.7018.7318.261.24%12,928
Jul 16, 202518.7418.7418.5018.5018.04-0.91%22,581