BMO BBB Corporate Bond Index ETF (TSX:ZBBB)
Canada · Delayed Price · Currency is CAD 29.01
-0.01 (-0.03%)
Aug 14, 2025, 9:55 AM EDT
TSX:ZBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.05 | 29.06 | 29.04 | 29.04 | 29.04 | 0.28% | 2,904 |
| Aug 12, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.24% | 100 |
| Aug 11, 2025 | 29.05 | 29.05 | 29.03 | 29.03 | 29.03 | 0.07% | 5,500 |
| Aug 8, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | - |
| Aug 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 1,700 |
| Aug 6, 2025 | 28.99 | 29.01 | 28.99 | 29.01 | 29.01 | 0.03% | 1,900 |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 100 |
| Aug 1, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1,469 |
| Jul 31, 2025 | 28.87 | 28.90 | 28.87 | 28.90 | 28.90 | 0.35% | 2,800 |
| Jul 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 28, 2025 | 28.81 | 28.81 | 28.80 | 28.80 | 28.80 | 0.07% | 2,116 |
| Jul 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.21% | 100 |
| Jul 24, 2025 | 28.72 | 28.73 | 28.72 | 28.72 | 28.72 | -0.21% | 4,615 |
| Jul 23, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.03% | 400 |
| Jul 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.35% | 5,200 |
| Jul 21, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Jul 18, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Jul 17, 2025 | 28.67 | 28.69 | 28.67 | 28.69 | 28.69 | 0.28% | 200 |
| Jul 16, 2025 | 28.65 | 28.65 | 28.61 | 28.61 | 28.61 | -0.14% | 502 |
| Jul 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | 200 |
| Jul 14, 2025 | 28.74 | 28.74 | 28.70 | 28.70 | 28.70 | -0.35% | 650 |
| Jul 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.07% | 1,500 |
| Jul 9, 2025 | 28.76 | 28.83 | 28.73 | 28.82 | 28.82 | 0.21% | 7,500 |
| Jul 8, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.07% | 100 |
| Jul 7, 2025 | 28.79 | 28.79 | 28.78 | 28.78 | 28.78 | 0.10% | 1,179 |
| Jul 4, 2025 | 28.76 | 28.80 | 28.75 | 28.75 | 28.75 | 0.14% | 2,110 |
| 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 |