BMO BBB Corporate Bond Index ETF (TSX:ZBBB)
Canada
· Delayed Price · Currency is CAD 28.81
+0.04 (0.14%)
Mar 28, 2025, 9:54 AM EST
TSX:ZBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.83% | 200 |
| Mar 27, 2025 | 29.04 | 29.05 | 29.04 | 29.05 | 28.77 | 0.07% | 300 |
| Mar 26, 2025 | 29.01 | 29.03 | 29.01 | 29.03 | 28.75 | -0.10% | 500 |
| Mar 25, 2025 | 29.09 | 29.11 | 29.06 | 29.06 | 28.78 | -0.10% | 5,100 |
| Mar 24, 2025 | 29.08 | 29.09 | 29.08 | 29.09 | 28.81 | -0.07% | 11,102 |
| Mar 21, 2025 | 29.09 | 29.11 | 29.09 | 29.11 | 28.83 | 0.07% | 400 |
| Mar 20, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 28.81 | 0.21% | 1,100 |
| Mar 19, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.75 | - | - |
| Mar 18, 2025 | 28.99 | 29.03 | 28.99 | 29.03 | 28.75 | -0.10% | 1,600 |
| Mar 17, 2025 | 29.08 | 29.08 | 29.06 | 29.06 | 28.78 | 0.28% | 1,823 |
| Mar 14, 2025 | 28.93 | 29.00 | 28.93 | 28.98 | 28.70 | 0.42% | 2,000 |
| Mar 13, 2025 | 28.87 | 28.87 | 28.86 | 28.86 | 28.58 | -0.45% | 1,500 |
| Mar 12, 2025 | 29.03 | 29.03 | 28.99 | 28.99 | 28.71 | -0.17% | 3,100 |
| Mar 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.76 | -0.10% | - |
| Mar 10, 2025 | 29.01 | 29.07 | 29.01 | 29.07 | 28.79 | 0.38% | 800 |
| Mar 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.68 | - | - |
| Mar 6, 2025 | 28.99 | 28.99 | 28.96 | 28.96 | 28.68 | -0.45% | 6,025 |
| Mar 5, 2025 | 29.10 | 29.11 | 29.09 | 29.09 | 28.81 | -0.34% | 800 |
| Mar 4, 2025 | 29.21 | 29.21 | 29.19 | 29.19 | 28.91 | 0.41% | 3,214 |
| Mar 3, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.79 | -0.17% | 103 |
| Feb 28, 2025 | 29.10 | 29.12 | 29.10 | 29.12 | 28.84 | 0.24% | 16,000 |
| Feb 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.77 | 0.07% | 100 |
| Feb 26, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.75 | 0.10% | 100 |
| Feb 25, 2025 | 29.03 | 29.04 | 29.00 | 29.00 | 28.72 | 0.10% | 400 |
| Feb 24, 2025 | 28.94 | 28.97 | 28.93 | 28.97 | 28.69 | 0.14% | 5,300 |
| Feb 21, 2025 | 28.87 | 28.93 | 28.87 | 28.93 | 28.65 | 0.38% | 7,200 |
| Feb 20, 2025 | 28.85 | 28.86 | 28.82 | 28.82 | 28.54 | -0.14% | 2,240 |
| Feb 19, 2025 | 28.86 | 28.86 | 28.85 | 28.86 | 28.58 | -0.28% | 1,600 |
| Feb 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.66 | - | - |
| Feb 14, 2025 | 28.88 | 28.94 | 28.88 | 28.94 | 28.66 | 0.10% | 700 |
| Feb 13, 2025 | 28.93 | 28.93 | 28.91 | 28.91 | 28.63 | 0.07% | 8,800 |
| Feb 12, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.61 | -0.17% | 217 |
| Feb 11, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.66 | -0.21% | 400 |
| Feb 10, 2025 | 29.02 | 29.03 | 29.00 | 29.00 | 28.72 | 0.17% | 2,600 |
| Feb 7, 2025 | 29.01 | 29.01 | 28.95 | 28.95 | 28.67 | -0.34% | 3,000 |
| Feb 6, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.77 | -0.10% | 200 |
| Feb 5, 2025 | 29.08 | 29.09 | 29.07 | 29.08 | 28.80 | 0.17% | 12,500 |
| Feb 4, 2025 | 28.94 | 29.03 | 28.93 | 29.03 | 28.75 | - | 11,400 |
| Feb 3, 2025 | 29.18 | 29.18 | 29.03 | 29.03 | 28.75 | 0.52% | 4,880 |
| Jan 31, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.60 | - | - |
| Jan 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.60 | 0.28% | 1,111 |
| Jan 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | - | 400 |
| Jan 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | - | 1,100 |
| Jan 27, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.52 | 0.31% | 1,900 |
| Jan 24, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.43 | 0.21% | 200 |
| Jan 23, 2025 | 28.66 | 28.66 | 28.65 | 28.65 | 28.37 | -0.07% | 2,970 |
| Jan 22, 2025 | 28.71 | 28.71 | 28.67 | 28.67 | 28.39 | -0.17% | 1,600 |
| Jan 21, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.44 | 0.10% | 700 |
| Jan 20, 2025 | 28.70 | 28.70 | 28.69 | 28.69 | 28.41 | 0.07% | 2,200 |
| Jan 17, 2025 | 28.64 | 28.67 | 28.64 | 28.67 | 28.39 | 0.39% | 2,400 |