BMO BBB Corporate Bond Index ETF (TSX:ZBBB)
Canada
· Delayed Price · Currency is CAD 28.84
+0.04 (0.14%)
May 9, 2025, 3:55 PM EDT
TSX:ZBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.14% | 4,900 |
| May 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.10% | - |
| May 7, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.59% | 300 |
| May 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| May 5, 2025 | 28.75 | 28.76 | 28.73 | 28.74 | 28.74 | - | 1,500 |
| May 2, 2025 | 28.82 | 28.82 | 28.74 | 28.74 | 28.74 | -0.38% | 900 |
| May 1, 2025 | 28.87 | 28.87 | 28.80 | 28.85 | 28.85 | -0.07% | 1,270 |
| Apr 30, 2025 | 28.83 | 28.87 | 28.81 | 28.87 | 28.87 | 0.73% | 2,900 |
| Apr 29, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | - |
| Apr 28, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | - |
| Apr 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.10% | 70 |
| Apr 24, 2025 | 28.64 | 28.64 | 28.63 | 28.63 | 28.63 | -0.14% | 200 |
| Apr 23, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Apr 22, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Apr 21, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Apr 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.07% | 100 |
| Apr 16, 2025 | 28.70 | 28.70 | 28.69 | 28.69 | 28.69 | 0.03% | 1,000 |
| Apr 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.28% | 201 |
| Apr 14, 2025 | 28.57 | 28.60 | 28.57 | 28.60 | 28.60 | 0.67% | 200 |
| Apr 11, 2025 | 28.43 | 28.43 | 28.41 | 28.41 | 28.41 | -0.25% | 4,017 |
| Apr 10, 2025 | 28.52 | 28.55 | 28.46 | 28.48 | 28.48 | 0.49% | 16,538 |
| Apr 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.29% | 1,096 |
| Apr 8, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | - |
| Apr 7, 2025 | 28.85 | 28.85 | 28.71 | 28.71 | 28.71 | -0.62% | 8,527 |
| Apr 4, 2025 | 28.95 | 28.96 | 28.87 | 28.89 | 28.89 | -0.03% | 17,300 |
| Apr 3, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.90 | 0.10% | 910 |
| Apr 2, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | - |
| Apr 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | - |
| Mar 31, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.21% | 100 |
| 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 |