BMO BBB Corporate Bond Index ETF (TSX:ZBBB)
Canada
· Delayed Price · Currency is CAD 28.75
+0.01 (0.03%)
Jul 4, 2025, 3:59 PM EDT
TSX:ZBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 28.78 | 28.78 | 28.71 | 28.71 | 28.71 | -0.21% | 3,900 |
| Jul 2, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.17% | 350 |
| Jun 30, 2025 | 28.78 | 28.82 | 28.78 | 28.82 | 28.82 | -0.76% | 800 |
| Jun 27, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.10% | - |
| Jun 26, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.78 | 0.03% | 6,617 |
| Jun 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.77 | 0.14% | - |
| Jun 24, 2025 | 29.03 | 29.03 | 28.99 | 29.02 | 28.73 | -0.17% | 5,100 |
| Jun 23, 2025 | 29.08 | 29.08 | 29.07 | 29.07 | 28.78 | 0.21% | 400 |
| Jun 20, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.72 | 0.14% | 700 |
| Jun 19, 2025 | 28.99 | 28.99 | 28.97 | 28.97 | 28.68 | 0.10% | 1,400 |
| Jun 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.65 | 0.03% | 1,232 |
| Jun 17, 2025 | 28.90 | 28.93 | 28.90 | 28.93 | 28.64 | 0.07% | 1,600 |
| Jun 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.62 | 0.07% | 100 |
| Jun 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | -0.28% | 103 |
| Jun 12, 2025 | 28.96 | 28.97 | 28.96 | 28.97 | 28.68 | - | 2,000 |
| Jun 11, 2025 | 28.90 | 28.97 | 28.90 | 28.97 | 28.68 | 0.07% | 1,600 |
| Jun 10, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.66 | - | 16,100 |
| Jun 9, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.66 | -0.24% | 100 |
| Jun 6, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - | - |
| Jun 5, 2025 | 29.01 | 29.02 | 29.00 | 29.02 | 28.73 | -0.07% | 17,485 |
| Jun 4, 2025 | 29.02 | 29.04 | 29.02 | 29.04 | 28.75 | 0.17% | 1,150 |
| Jun 3, 2025 | 29.00 | 29.00 | 28.98 | 28.99 | 28.70 | -0.07% | 5,815 |
| Jun 2, 2025 | 28.94 | 29.03 | 28.94 | 29.01 | 28.72 | - | 3,439 |
| May 30, 2025 | 28.94 | 29.01 | 28.94 | 29.01 | 28.72 | 0.28% | 1,256 |
| May 29, 2025 | 28.92 | 28.96 | 28.91 | 28.93 | 28.64 | 0.31% | 2,600 |
| May 28, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.55 | - | - |
| May 27, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.55 | 0.14% | - |
| May 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.51 | - | 300 |
| May 23, 2025 | 28.82 | 28.83 | 28.80 | 28.80 | 28.51 | 0.21% | 4,200 |
| May 22, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.45 | - | - |
| May 21, 2025 | 28.76 | 28.76 | 28.74 | 28.74 | 28.45 | -0.52% | 16,500 |
| May 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.60 | -0.28% | 170 |
| May 16, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.68 | 0.24% | - |
| May 15, 2025 | 28.90 | 28.90 | 28.89 | 28.90 | 28.61 | 0.10% | 10,700 |
| May 14, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.58 | 0.10% | - |
| May 13, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.55 | -0.10% | 400 |
| May 12, 2025 | 28.82 | 28.87 | 28.82 | 28.87 | 28.58 | 0.10% | 2,800 |
| May 9, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.55 | -0.14% | 4,900 |
| May 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.59 | -0.10% | - |
| May 7, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.62 | 0.59% | 300 |
| May 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.45 | - | - |
| May 5, 2025 | 28.75 | 28.76 | 28.73 | 28.74 | 28.45 | - | 1,500 |
| May 2, 2025 | 28.82 | 28.82 | 28.74 | 28.74 | 28.45 | -0.38% | 900 |
| May 1, 2025 | 28.87 | 28.87 | 28.80 | 28.85 | 28.56 | -0.07% | 1,270 |
| Apr 30, 2025 | 28.83 | 28.87 | 28.81 | 28.87 | 28.58 | 0.73% | 2,900 |
| Apr 29, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.37 | - | - |
| Apr 28, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.37 | - | - |
| Apr 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.37 | 0.10% | - |
| Apr 24, 2025 | 28.64 | 28.64 | 28.63 | 28.63 | 28.34 | -0.14% | 200 |
| Apr 23, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.38 | - | - |