Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Mid Term US IG Corp Bond ETF (TSX: ZIC )

17.32 -0.05 (-0.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2014 15.56 15.56 15.56 15.56 309 -0.12(-0.77%)
Apr 16, 2014 15.68 15.68 15.68 15.68 9 -0.01(-0.06%)
Apr 15, 2014 15.69 15.69 15.69 15.69 816 +0.06(+0.38%)
Apr 11, 2014 15.63 15.63 15.63 15.63 202 +0.12(+0.77%)
Apr 08, 2014 15.51 15.51 15.51 105 +0.02(+0.13%)
Apr 02, 2014 15.49 15.49 15.49 2 -0.04(-0.26%)
Mar 31, 2014 15.53 15.53 15.53 31 -0.10(-0.64%)
Mar 27, 2014 15.63 15.63 15.63 7 -0.12(-0.76%)
Mar 18, 2014 15.75 15.75 15.75 15.75 41 +0.13(+0.83%)
Mar 17, 2014 15.62 15.62 15.62 15.62 850 -0.07(-0.45%)
Mar 14, 2014 15.74 15.74 15.69 15.69 2,002 +0.09(+0.58%)
Mar 13, 2014 15.60 15.60 15.60 15.60 650 -0.06(-0.38%)
Mar 12, 2014 15.66 15.66 15.66 15.66 8,980 +0.04(+0.26%)
Mar 10, 2014 15.62 15.62 15.62 397 +0.02(+0.13%)
Mar 07, 2014 15.60 15.60 15.60 15.60 8,540 +0.00(+0.00%)
Mar 06, 2014 15.60 15.60 15.60 15.60 297 +0.00(+0.00%)
Mar 05, 2014 15.60 15.60 15.60 15.60 772 -0.20(-1.27%)
Feb 27, 2014 15.80 15.80 15.80 9 +0.17(+1.09%)
Feb 24, 2014 15.63 15.63 15.63 15.63 94 +0.01(+0.06%)
Feb 20, 2014 15.62 15.62 15.62 233 +0.17(+1.10%)
Feb 18, 2014 15.45 15.45 15.45 9 -0.05(-0.32%)
Feb 12, 2014 15.50 15.50 15.50 0 -0.03(-0.19%)
Feb 11, 2014 15.62 15.62 15.53 15.53 2,390 +0.01(+0.06%)
Feb 10, 2014 15.55 15.55 15.52 15.52 43,102 -0.01(-0.06%)
Feb 07, 2014 15.52 15.58 15.52 15.53 7,931 -0.02(-0.13%)
Feb 06, 2014 15.55 15.55 15.55 15.55 826 -0.09(-0.58%)
Feb 05, 2014 15.64 15.64 15.64 15.64 7,985 -0.02(-0.13%)
Feb 03, 2014 15.66 15.66 15.66 161 +0.03(+0.19%)
Jan 31, 2014 15.63 15.63 15.63 15.63 372 -0.06(-0.38%)
Jan 30, 2014 15.71 15.71 15.69 15.69 382 +0.06(+0.38%)
Jan 29, 2014 15.60 15.63 15.60 15.63 587 +0.00(+0.00%)
Jan 28, 2014 15.61 15.63 15.61 15.63 3,880 +0.02(+0.13%)
Jan 27, 2014 15.59 15.61 15.59 15.61 10,839 +0.09(+0.58%)
Jan 24, 2014 15.56 15.56 15.52 15.52 674 -0.09(-0.58%)
Jan 23, 2014 15.66 15.66 15.61 15.61 12,498 +0.29(+1.89%)
Jan 20, 2014 15.44 15.44 15.30 15.32 6,751 -0.01(-0.07%)
Jan 16, 2014 15.33 15.33 15.33 79 +0.09(+0.59%)
Jan 10, 2014 15.24 15.24 15.24 7 +0.20(+1.33%)
Jan 08, 2014 15.04 15.04 15.04 255 +0.25(+1.69%)
Dec 27, 2013 14.79 14.79 14.79 18 +0.00(+0.00%)
Dec 23, 2013 14.79 14.79 14.79 0 -0.10(-0.67%)
Dec 20, 2013 14.89 14.89 14.89 14.89 195 +0.02(+0.13%)
Dec 19, 2013 14.87 14.87 14.87 14.87 7,934 +0.00(+0.00%)
Dec 18, 2013 14.87 14.87 14.87 14.87 401 +0.08(+0.54%)
Dec 17, 2013 14.78 14.79 14.78 14.79 2,235 +0.02(+0.14%)
Dec 16, 2013 14.77 14.77 14.77 14.77 2,024 +0.06(+0.41%)
Dec 11, 2013 14.71 14.71 14.71 3 -0.09(-0.61%)
Dec 10, 2013 14.80 14.80 14.80 14.80 880 +0.00(+0.00%)
Dec 09, 2013 14.80 14.80 14.80 14.80 1,000 +0.07(+0.48%)
Dec 06, 2013 14.73 14.73 14.73 14.73 101 -0.05(-0.34%)
Dec 05, 2013 14.80 14.80 14.78 14.78 6,318 +0.08(+0.54%)
Nov 25, 2013 14.70 14.70 14.70 80 +0.10(+0.68%)
Nov 19, 2013 14.60 14.60 14.60 14.60 0 +0.07(+0.48%)
Nov 13, 2013 14.53 14.53 14.53 248 -0.01(-0.07%)
Nov 06, 2013 14.54 14.54 14.54 88 +0.09(+0.62%)
Oct 22, 2013 14.45 14.45 14.45 75 +0.03(+0.21%)
Oct 18, 2013 14.42 14.42 14.42 91 +0.02(+0.14%)
Oct 16, 2013 14.40 14.40 14.40 60 +0.05(+0.35%)
Oct 15, 2013 14.36 14.38 14.35 14.35 20,147 -0.06(-0.42%)
Oct 11, 2013 14.41 14.41 14.41 0 +0.06(+0.42%)
Oct 10, 2013 14.36 14.36 14.35 14.35 20,098 -0.08(-0.55%)
Oct 09, 2013 14.42 14.43 14.42 14.43 20,000 +0.11(+0.77%)
Oct 08, 2013 14.30 14.34 14.30 14.32 24,272 +0.03(+0.21%)
Oct 07, 2013 14.35 14.35 14.29 14.29 37,282 +0.01(+0.07%)
Oct 04, 2013 14.28 14.28 14.25 14.28 19,420 -0.04(-0.28%)
Oct 03, 2013 14.34 14.34 14.32 14.32 23,742 -0.01(-0.07%)
Oct 02, 2013 14.34 14.34 14.33 14.33 19,265 +0.05(+0.35%)
Oct 01, 2013 14.30 14.30 14.28 14.28 20,600 +0.03(+0.21%)
Sep 27, 2013 14.27 14.27 14.25 14.25 20,000 -0.04(-0.28%)
Sep 26, 2013 14.31 14.31 14.28 14.29 20,849 +0.04(+0.28%)
Sep 25, 2013 14.27 14.27 14.23 14.25 19,759 -0.02(-0.14%)
Sep 24, 2013 14.25 14.27 14.25 14.27 19,865 +0.06(+0.42%)
Sep 23, 2013 14.24 14.24 14.21 14.21 19,600 +0.00(+0.00%)
Sep 20, 2013 14.19 14.21 14.19 14.21 19,605 +0.14(+1.00%)
Sep 19, 2013 14.11 14.11 14.07 14.07 21,700 +0.01(+0.07%)
Sep 18, 2013 14.04 14.06 14.04 14.06 25,484 +0.02(+0.14%)
Sep 17, 2013 14.03 14.04 14.03 14.04 20,482 -0.11(-0.78%)
Sep 16, 2013 14.14 14.15 14.13 14.15 20,629 +0.09(+0.64%)
Sep 13, 2013 14.05 14.06 14.05 14.06 19,603 +0.00(+0.00%)
Sep 12, 2013 14.07 14.07 14.06 14.06 20,087 -0.05(-0.35%)
Sep 06, 2013 14.11 14.11 14.11 89 -0.15(-1.05%)
Sep 04, 2013 14.26 14.26 14.26 161 -0.08(-0.56%)
Sep 03, 2013 14.40 14.40 14.34 14.34 1,500 -0.16(-1.10%)
Aug 30, 2013 14.50 14.50 14.50 0 +0.07(+0.49%)
Aug 26, 2013 14.43 14.43 14.43 0 +0.16(+1.12%)
Aug 22, 2013 14.27 14.27 14.27 122 +0.02(+0.14%)
Aug 20, 2013 14.25 14.25 14.25 96 -0.02(-0.14%)
Aug 14, 2013 14.27 14.27 14.27 84 -0.04(-0.28%)
Aug 13, 2013 14.31 14.31 14.31 14.31 418 +0.00(+0.00%)
Aug 09, 2013 14.31 14.31 14.31 63 -0.14(-0.97%)
Aug 08, 2013 14.45 14.45 14.45 14.45 17,926 -0.04(-0.28%)
Aug 07, 2013 14.49 14.49 14.49 14.49 7,011 +0.12(+0.84%)
Aug 01, 2013 14.37 14.37 14.37 0 +0.06(+0.42%)
Jul 29, 2013 14.31 14.31 14.31 3 -0.08(-0.56%)
Jul 26, 2013 14.39 14.39 14.39 17 +0.00(+0.00%)
Jul 25, 2013 14.39 14.39 14.39 79 +0.00(+0.00%)
Jul 24, 2013 14.40 14.40 14.39 14.39 10,341 -0.10(-0.69%)
Jul 23, 2013 14.49 14.49 14.49 14.49 443 -0.11(-0.75%)
Jul 22, 2013 14.60 14.60 14.60 14.60 2,777 +0.05(+0.34%)
Jul 19, 2013 14.55 14.55 14.55 14.55 195 +0.06(+0.41%)
Jul 18, 2013 14.49 14.49 14.49 14.49 68 +0.00(+0.00%)
Jul 17, 2013 14.49 14.49 14.49 70 +0.00(+0.00%)
Jul 16, 2013 14.49 14.49 14.49 27 +0.00(+0.00%)
Jul 15, 2013 14.49 14.49 14.49 14.49 2,125 +0.01(+0.07%)
Jul 12, 2013 14.48 14.48 14.48 84 +0.00(+0.00%)
Jul 11, 2013 14.48 14.48 14.48 0 +0.00(+0.00%)
Jul 10, 2013 14.48 14.48 14.48 74 +0.00(+0.00%)
Jul 09, 2013 14.48 14.48 14.48 14.48 1,000 +0.03(+0.21%)
Jul 08, 2013 14.45 14.45 14.45 14.45 100 +0.10(+0.70%)
Jul 05, 2013 14.42 14.42 14.35 14.35 4,378 -0.12(-0.83%)
Jul 04, 2013 14.47 14.47 14.47 67 +0.00(+0.00%)
Jul 03, 2013 14.47 14.47 14.47 4 +0.00(+0.00%)
Jul 02, 2013 14.47 14.47 14.47 71 +0.00(+0.00%)
Jun 28, 2013 14.47 14.47 14.47 0 +0.00(+0.00%)
Jun 26, 2013 14.47 14.47 14.47 0 +0.00(+0.00%)
Jun 25, 2013 14.47 14.47 14.47 68 +0.00(+0.00%)
Jun 24, 2013 14.45 14.47 14.45 14.47 364 -0.13(-0.89%)
Jun 21, 2013 14.54 14.60 14.54 14.60 1,596 +0.15(+1.04%)
Jun 20, 2013 14.45 14.45 14.45 14 +0.00(+0.00%)
Jun 19, 2013 14.52 14.52 14.45 14.45 1,147 -0.08(-0.55%)
Jun 18, 2013 14.57 14.57 14.53 14.53 684 -0.04(-0.27%)
Jun 17, 2013 14.57 14.57 14.57 0 +0.00(+0.00%)
Jun 14, 2013 14.57 14.57 14.57 14.57 70 +0.00(+0.00%)
Jun 13, 2013 14.57 14.57 14.57 14.57 0 +0.00(+0.00%)
Jun 12, 2013 14.57 14.57 14.57 14.57 102 +0.08(+0.55%)
Jun 11, 2013 14.49 14.49 14.49 14.49 100 +0.02(+0.14%)
Jun 10, 2013 14.61 14.61 14.47 14.47 2,816 -0.07(-0.48%)
Jun 07, 2013 14.62 14.63 14.54 14.54 8,121 -0.26(-1.76%)
Jun 06, 2013 14.75 14.80 14.75 14.80 1,371 -0.05(-0.34%)
Jun 05, 2013 14.84 14.85 14.83 14.85 7,515 +0.00(+0.00%)
Jun 04, 2013 14.85 14.85 14.85 76 +0.00(+0.00%)
Jun 03, 2013 14.85 14.85 14.85 40 +0.00(+0.00%)
May 31, 2013 14.85 14.85 14.85 14.85 22,821 -0.03(-0.20%)
May 30, 2013 14.90 14.90 14.88 14.88 5,200 -0.06(-0.40%)
May 29, 2013 14.95 14.95 14.94 14.94 1,613,023 -0.10(-0.66%)
May 28, 2013 15.04 15.04 15.04 15.04 2,000 -0.06(-0.40%)
May 27, 2013 15.10 15.10 15.10 15.10 1,091 +0.00(+0.00%)
May 24, 2013 15.10 15.10 15.10 25 +0.00(+0.00%)
May 23, 2013 15.10 15.10 15.10 15.10 1,296 -0.05(-0.33%)
May 22, 2013 15.15 15.15 15.15 15.15 852,050 +0.05(+0.33%)
May 21, 2013 15.10 15.10 15.10 15.10 300 -0.04(-0.26%)
May 17, 2013 15.14 15.14 15.14 0 +0.23(+1.54%)
May 16, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
May 15, 2013 14.94 14.94 14.91 14.91 904,700 +0.01(+0.07%)
May 13, 2013 14.90 14.90 14.90 0 +0.00(+0.00%)
May 10, 2013 14.90 14.90 14.90 14.90 5,907 +0.01(+0.07%)
May 09, 2013 14.90 14.90 14.89 14.89 6,700 +0.03(+0.20%)
May 08, 2013 14.86 14.86 14.86 800,000 +0.00(+0.00%)
May 07, 2013 14.86 14.86 14.86 14.86 189 -0.06(-0.40%)
May 06, 2013 14.92 14.92 14.92 26 +0.00(+0.00%)
May 03, 2013 14.96 14.96 14.92 14.92 3,374 -0.08(-0.53%)
May 02, 2013 15.00 15.00 15.00 15.00 800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.