Skip to main content
BMO Long Corporate Bond Index ETF (TSX:ZLC)
Canada flag Canada · Delayed Price · Currency is CAD
15.10
-0.19 (-1.24%)
Dec 5, 2025, 3:56 PM EST

TSX:ZLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1615.1615.0515.10--1.24%46,847
Dec 4, 202515.3315.3315.2615.2915.29-0.46%91,505
Dec 3, 202515.3515.3815.3415.3615.360.07%31,885
Dec 2, 202515.3015.3515.3015.3515.35-21,053
Dec 1, 202515.3915.4015.3515.3515.35-0.78%36,008
Nov 28, 202515.5415.5415.4715.4715.47-0.26%8,583
Nov 27, 202515.5315.5415.5115.5115.51-0.13%5,173
Nov 26, 202515.4415.5315.4415.5315.53-0.06%29,520
Nov 25, 202515.5015.5515.4915.5415.480.52%9,878
Nov 24, 202515.4415.4815.4415.4615.400.26%26,384
Nov 21, 202515.3915.4215.3715.4215.36-46,637
Nov 20, 202515.4115.4215.3915.4215.360.46%43,331
Nov 19, 202515.4015.4015.3415.3515.290.07%109,657
Nov 18, 202515.4315.4415.3315.3415.28-0.58%26,756
Nov 17, 202515.4615.4815.4315.4315.37-0.19%29,149
Nov 14, 202515.5215.5215.4615.4615.40-0.32%38,208
Nov 13, 202515.5615.5715.5015.5115.45-0.70%18,380
Nov 12, 202515.5815.6415.5815.6215.560.32%14,319
Nov 11, 202515.5115.5715.5115.5715.510.32%8,758
Nov 10, 202515.5215.5415.5115.5215.460.06%18,438
Nov 7, 202515.5015.5315.5015.5115.45-0.58%28,669
Nov 6, 202515.5515.6115.5415.6015.540.45%14,029
Nov 5, 202515.5515.5515.5115.5315.470.36%14,609
Nov 4, 202515.5015.5315.4815.4815.42-0.16%29,956
Nov 3, 202515.5215.5315.5015.5015.44-0.39%21,436
Oct 31, 202515.5115.5715.4915.5615.50-40,749
Oct 30, 202515.5215.5815.5015.5615.50-0.13%29,600
Oct 29, 202515.6615.6615.5515.5815.46-0.89%37,853
Oct 28, 202515.6815.7315.6815.7215.600.29%21,630
Oct 27, 202515.5815.6815.5815.6815.550.61%25,223
Oct 24, 202515.5715.6015.5715.5815.460.26%24,782
Oct 23, 202515.5315.5515.5315.5415.42-0.13%4,029
Oct 22, 202515.5615.5615.5415.5615.44-14,297
Oct 21, 202515.5915.5915.5515.5615.440.16%24,283
Oct 20, 202515.5515.5815.5215.5415.420.23%35,009
Oct 17, 202515.4815.5315.4815.5015.380.13%24,596
Oct 16, 202515.4915.5015.4515.4815.360.10%19,138
Oct 15, 202515.4115.4915.4115.4715.350.42%38,462
Oct 14, 202515.3915.4115.3815.4015.280.39%27,863
Oct 10, 202515.3015.3515.2815.3415.220.66%32,029
Oct 9, 202515.3015.3015.2115.2415.12-0.20%31,613
Oct 8, 202515.3015.3215.2615.2715.15-0.20%14,502
Oct 7, 202515.2415.3015.2415.3015.180.39%6,316
Oct 6, 202515.2715.2915.2415.2415.12-0.59%32,558
Oct 3, 202515.3715.3715.3115.3315.21-0.13%6,725
Oct 2, 202515.3315.3815.3215.3515.230.26%16,083
Oct 1, 202515.3815.3815.3015.3115.19-0.58%14,105
Sep 30, 202515.3515.4015.3315.4015.280.13%13,312
Sep 29, 202515.3015.3815.3015.3815.260.33%8,494
Sep 26, 202515.3315.3515.2915.3315.150.20%20,221
Sep 25, 202515.3015.3115.2715.3015.12-13,020
Sep 24, 202515.2915.3015.2715.3015.12-0.07%18,257
Sep 23, 202515.3115.3215.2815.3115.130.03%68,532
Sep 22, 202515.3415.3415.2815.3115.13-0.10%37,108
Sep 19, 202515.3415.3415.3015.3215.14-0.13%22,751
Sep 18, 202515.3315.3615.2815.3415.16-0.13%52,524
Sep 17, 202515.3915.4215.3215.3615.18-0.19%119,813
Sep 16, 202515.3515.3915.3315.3915.210.46%18,473
Sep 15, 202515.3015.3415.3015.3215.140.07%9,722
Sep 12, 202515.2915.3115.2515.3115.130.13%20,750
Sep 11, 202515.2915.3315.2915.2915.110.03%83,915
Sep 10, 202515.2615.3015.2515.2915.110.46%61,657
Sep 9, 202515.2615.2615.1815.2215.04-37,005
Sep 8, 202515.1815.2215.1815.2215.041.00%32,579
Sep 5, 202515.0015.0715.0015.0714.890.70%71,024
Sep 4, 202514.9414.9614.9214.9614.790.54%10,119
Sep 3, 202514.7814.8914.7814.8814.710.68%17,636
Sep 2, 202514.8114.8114.7514.7814.61-0.74%96,411
Aug 29, 202514.9014.9414.8914.8914.72-21,490
Aug 28, 202514.8214.8914.8214.8914.72-20,587
Aug 27, 202514.8514.9014.8314.8914.66-0.27%33,512
Aug 26, 202514.9014.9314.8914.9314.70-23,996
Aug 25, 202514.9514.9514.9114.9314.70-0.27%136,440
Aug 22, 202514.9215.0014.9214.9714.740.47%49,382
Aug 21, 202514.9514.9514.8914.9014.67-0.53%90,318
Aug 20, 202514.9715.0114.9614.9814.75-0.13%37,483
Aug 19, 202514.9615.0314.9615.0014.770.30%15,556
Aug 18, 202515.0015.0014.9614.9614.72-0.37%32,159
Aug 15, 202515.0415.0415.0015.0114.78-0.66%21,404
Aug 14, 202515.1415.1415.0915.1114.87-0.33%21,928
Aug 13, 202515.0915.1715.0915.1614.920.53%6,434
Aug 12, 202515.1315.1315.0315.0814.85-0.59%80,001
Aug 11, 202515.2115.2215.1715.1714.93-0.26%20,936
Aug 8, 202515.1815.2215.1815.2114.970.07%12,212
Aug 7, 202515.2015.2515.1915.2014.96-29,768
Aug 6, 202515.2215.2215.1515.2014.96-0.20%30,535
Aug 5, 202515.2315.2415.2215.2314.990.07%124,294
Aug 1, 202515.2215.2315.1915.2214.980.33%102,013
Jul 31, 202515.1515.1815.1315.1714.930.46%66,055
Jul 30, 202515.0815.1315.0615.1014.86-0.33%25,122
Jul 29, 202515.0415.1715.0415.1514.860.73%34,070
Jul 28, 202515.0215.0815.0215.0414.75-0.13%15,310
Jul 25, 202514.9315.0714.9315.0614.770.47%21,604
Jul 24, 202514.9215.0014.9114.9914.700.30%20,862
Jul 23, 202515.0315.0314.9414.9514.65-0.63%19,942
Jul 22, 202515.0315.0715.0315.0414.750.13%17,401
Jul 21, 202514.9815.0714.9815.0214.730.67%27,049
Jul 18, 202514.9314.9414.8914.9214.630.17%35,736
Jul 17, 202514.8814.9214.8614.9014.610.10%31,857
Jul 16, 202514.9114.9314.8214.8814.590.13%39,541