BMO Mid-Term US IG Corp Bond ETF (CAD) (ZIC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.49 | 17.49 | 17.39 | 17.39 | 17.39 | 1,700 |
| 27 Jun 2024 | 17.48 | 17.50 | 17.48 | 17.48 | 17.48 | 9,500 |
| 27 Jun 2024 | 0.059 Dividend | |||||
| 26 Jun 2024 | 17.49 | 17.52 | 17.49 | 17.51 | 17.45 | 1,000 |
| 25 Jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | 400 |
| 24 Jun 2024 | 17.52 | 17.52 | 17.49 | 17.49 | 17.43 | 600 |
| 21 Jun 2024 | 17.56 | 17.57 | 17.54 | 17.54 | 17.48 | 1,800 |
| 20 Jun 2024 | 17.62 | 17.62 | 17.52 | 17.53 | 17.47 | 2,300 |
| 19 Jun 2024 | 17.60 | 17.60 | 17.56 | 17.56 | 17.50 | 2,900 |
| 18 Jun 2024 | 17.63 | 17.63 | 17.60 | 17.63 | 17.57 | 2,000 |
| 17 Jun 2024 | 17.61 | 17.62 | 17.58 | 17.58 | 17.52 | 700 |
| 14 Jun 2024 | 17.70 | 17.71 | 17.66 | 17.66 | 17.60 | 7,000 |
| 13 Jun 2024 | 17.64 | 17.67 | 17.62 | 17.67 | 17.61 | 6,100 |
| 12 Jun 2024 | 17.45 | 17.57 | 17.45 | 17.53 | 17.47 | 7,000 |
| 11 Jun 2024 | 17.51 | 17.51 | 17.47 | 17.50 | 17.44 | 2,100 |
| 10 Jun 2024 | 17.42 | 17.47 | 17.42 | 17.45 | 17.39 | 12,900 |
| 07 Jun 2024 | 17.45 | 17.49 | 17.45 | 17.45 | 17.39 | 2,200 |
| 06 Jun 2024 | 17.51 | 17.52 | 17.51 | 17.51 | 17.45 | 1,400 |
| 05 Jun 2024 | 17.52 | 17.52 | 17.49 | 17.49 | 17.43 | 1,600 |
| 04 Jun 2024 | 17.34 | 17.48 | 17.34 | 17.47 | 17.41 | 1,300 |
| 03 Jun 2024 | 17.33 | 17.38 | 17.33 | 17.37 | 17.31 | 1,400 |
| 31 May 2024 | 17.28 | 17.28 | 17.24 | 17.26 | 17.20 | 400 |
| 30 May 2024 | 17.25 | 17.25 | 17.24 | 17.24 | 17.18 | 1,800 |
| 30 May 2024 | 0.061 Dividend | |||||
| 29 May 2024 | 17.25 | 17.28 | 17.25 | 17.27 | 17.15 | 1,900 |
| 28 May 2024 | 17.30 | 17.30 | 17.26 | 17.26 | 17.14 | 300 |
| 27 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | - |
| 24 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.24 | 100 |
| 23 May 2024 | 17.32 | 17.42 | 17.32 | 17.42 | 17.30 | 2,300 |
| 22 May 2024 | 17.39 | 17.42 | 17.39 | 17.42 | 17.30 | 1,600 |
| 21 May 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 17.26 | 500 |
| 17 May 2024 | 17.36 | 17.36 | 17.32 | 17.32 | 17.20 | 400 |
| 16 May 2024 | 17.37 | 17.38 | 17.35 | 17.37 | 17.25 | 1,000 |
| 15 May 2024 | 17.30 | 17.39 | 17.30 | 17.36 | 17.24 | 2,100 |
| 14 May 2024 | 17.30 | 17.33 | 17.30 | 17.33 | 17.21 | 1,100 |
| 13 May 2024 | 17.32 | 17.33 | 17.29 | 17.29 | 17.17 | 900 |
| 10 May 2024 | 17.30 | 17.30 | 17.26 | 17.28 | 17.16 | 15,300 |
| 09 May 2024 | 17.33 | 17.34 | 17.31 | 17.34 | 17.22 | 1,100 |
| 08 May 2024 | 17.40 | 17.40 | 17.38 | 17.38 | 17.26 | 2,100 |
| 07 May 2024 | 17.28 | 17.44 | 17.28 | 17.42 | 17.30 | 11,600 |
| 06 May 2024 | 17.30 | 17.31 | 17.30 | 17.30 | 17.18 | 700 |
| 03 May 2024 | 17.12 | 17.28 | 17.12 | 17.28 | 17.16 | 2,300 |
| 02 May 2024 | 17.17 | 17.17 | 17.16 | 17.16 | 17.04 | 2,300 |
| 01 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | 200 |
| 30 Apr 2024 | 17.15 | 17.15 | 17.14 | 17.14 | 17.02 | 900 |
| 29 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 200 |
| 26 Apr 2024 | 17.04 | 17.05 | 17.04 | 17.05 | 16.93 | 300 |
| 26 Apr 2024 | 0.061 Dividend | |||||
| 25 Apr 2024 | 17.08 | 17.08 | 17.07 | 17.07 | 16.89 | 5,500 |
| 24 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.94 | 100 |
| 23 Apr 2024 | 17.18 | 17.18 | 17.12 | 17.13 | 16.95 | 2,600 |
| 22 Apr 2024 | 17.20 | 17.20 | 17.12 | 17.12 | 16.94 | 16,200 |
| 19 Apr 2024 | 17.17 | 17.19 | 17.15 | 17.15 | 16.97 | 1,400 |
| 18 Apr 2024 | 17.24 | 17.24 | 17.17 | 17.17 | 16.99 | 3,900 |
| 17 Apr 2024 | 17.21 | 17.26 | 17.20 | 17.20 | 17.02 | 1,300 |
| 16 Apr 2024 | 17.19 | 17.20 | 17.18 | 17.18 | 17.00 | 1,400 |
| 15 Apr 2024 | 17.18 | 17.20 | 17.17 | 17.20 | 17.02 | 700 |
| 12 Apr 2024 | 17.30 | 17.33 | 17.29 | 17.33 | 17.15 | 3,200 |
| 11 Apr 2024 | 17.21 | 17.21 | 17.17 | 17.17 | 16.99 | 300 |
| 10 Apr 2024 | 17.26 | 17.26 | 17.20 | 17.21 | 17.03 | 1,400 |
| 09 Apr 2024 | 17.28 | 17.28 | 17.27 | 17.28 | 17.10 | 2,400 |
| 08 Apr 2024 | 17.16 | 17.21 | 17.16 | 17.20 | 17.02 | 1,000 |
| 05 Apr 2024 | 17.36 | 17.36 | 17.26 | 17.26 | 17.08 | 2,000 |
| 04 Apr 2024 | 17.16 | 17.24 | 17.16 | 17.24 | 17.06 | 600 |
| 03 Apr 2024 | 17.21 | 17.21 | 17.17 | 17.20 | 17.02 | 1,500 |
| 02 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.03 | 200 |
| 01 Apr 2024 | 17.32 | 17.32 | 17.29 | 17.29 | 17.11 | 4,900 |
| 28 Mar 2024 | 17.37 | 17.38 | 17.37 | 17.37 | 17.19 | 1,100 |
| 27 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.19 | 100 |
| 27 Mar 2024 | 0.055 Dividend | |||||
| 26 Mar 2024 | 17.34 | 17.35 | 17.34 | 17.35 | 17.11 | 3,900 |
| 25 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.14 | 4,200 |
| 22 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.08 | - |
| 21 Mar 2024 | 17.30 | 17.31 | 17.26 | 17.31 | 17.08 | 1,200 |
| 20 Mar 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.07 | 2,400 |
| 19 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.07 | 700 |
| 18 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.03 | - |
| 15 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.01 | - |
| 14 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.03 | - |
| 13 Mar 2024 | 17.29 | 17.29 | 17.26 | 17.26 | 17.03 | 700 |
| 12 Mar 2024 | 17.32 | 17.32 | 17.30 | 17.32 | 17.08 | 19,600 |
| 11 Mar 2024 | 17.34 | 17.34 | 17.33 | 17.33 | 17.09 | 10,200 |
| 08 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.06 | - |
| 07 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.06 | 100 |
| 06 Mar 2024 | 17.31 | 17.33 | 17.30 | 17.33 | 17.09 | 1,300 |
| 05 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.06 | - |
| 04 Mar 2024 | 17.24 | 17.29 | 17.23 | 17.29 | 17.06 | 1,500 |
| 01 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.03 | 1,500 |
| 29 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | - |
| 28 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.99 | 100 |
| 27 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.95 | - |
| 27 Feb 2024 | 0.055 Dividend | |||||
| 26 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.93 | 100 |
| 23 Feb 2024 | 17.14 | 17.25 | 17.14 | 17.22 | 16.93 | 5,600 |
| 22 Feb 2024 | 17.14 | 17.19 | 17.14 | 17.19 | 16.90 | 5,800 |
| 21 Feb 2024 | 17.24 | 17.24 | 17.21 | 17.22 | 16.93 | 2,600 |
| 20 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.96 | 700 |
| 16 Feb 2024 | 17.18 | 17.18 | 17.15 | 17.16 | 16.87 | 2,700 |
| 15 Feb 2024 | 17.21 | 17.21 | 17.20 | 17.20 | 16.91 | 2,900 |
| 14 Feb 2024 | 17.21 | 17.24 | 17.21 | 17.23 | 16.94 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.