Skip to main content
BMO Corporate Bond Index ETF (TSX: ZCB)
Canada flag Canada · Delayed Price · Currency is CAD
47.60
+0.05 (0.11%)
Dec 24, 2024, 12:59 PM EST

ZCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202447.6047.6047.6047.6047.600.08%605
Dec 23, 202447.5647.5647.5647.5647.560.06%-
Dec 20, 202447.5747.5747.5347.5347.530.17%1,100
Dec 19, 202447.4347.4547.4347.4547.45-0.69%431
Dec 18, 202447.8047.8047.7847.7847.78-0.06%2,235
Dec 17, 202447.8947.8947.8147.8147.810.10%200
Dec 16, 202447.6647.7647.6647.7647.76-0.08%210
Dec 13, 202447.8147.8247.7847.8047.800.10%2,100
Dec 12, 202447.9047.9047.7547.7547.75-0.42%913
Dec 11, 202448.0548.0547.8747.9547.95-0.19%1,200
Dec 10, 202448.0448.0448.0448.0448.04-0.04%205
Dec 9, 202448.0648.0648.0648.0648.06-0.25%303
Dec 6, 202448.1848.1848.1848.1848.180.52%200
Dec 5, 202447.8747.9347.8047.9347.930.04%1,804
Dec 4, 202447.7847.9147.7047.9147.910.34%1,021
Dec 3, 202447.7947.8047.7547.7547.75-0.29%1,000
Dec 2, 202447.6747.8947.6747.8947.890.21%5,200
Nov 29, 202447.7947.7947.7947.7947.790.87%101
Nov 28, 202447.3847.3847.3847.3847.38--
Nov 27, 202447.4147.4147.3647.3847.380.23%3,700
Nov 26, 202447.2647.2747.2647.2747.270.38%1,400
Nov 25, 202447.0447.1547.0447.0947.090.49%1,300
Nov 22, 202446.7046.8646.7046.8646.860.28%1,243
Nov 21, 202446.7946.7946.7346.7346.73-0.43%400
Nov 20, 202446.9046.9346.9046.9346.93-0.26%200
Nov 19, 202447.1347.1347.0547.0547.05-0.34%1,700
Nov 18, 202447.1647.2147.1347.2147.21-0.08%1,800
Nov 15, 202447.1547.2547.1547.2547.250.06%800
Nov 14, 202447.2947.2947.2047.2247.220.15%1,329
Nov 13, 202447.4147.4147.1447.1547.15-0.13%1,300
Nov 12, 202447.2747.2747.1947.2147.21-0.40%1,141
Nov 11, 202447.3547.4047.3547.4047.40-0.04%1,034
Nov 8, 202447.3647.4247.3647.4247.420.66%900
Nov 7, 202447.1547.1547.1047.1147.110.21%1,145
Nov 6, 202447.0147.0147.0147.0147.010.09%400
Nov 5, 202447.0147.0146.9546.9746.97-0.09%5,900
Nov 4, 202447.0247.0247.0047.0147.010.15%500
Nov 1, 202446.9446.9446.9446.9446.940.02%100
Oct 31, 202446.9346.9346.9346.9346.93-0.19%-
Oct 30, 202447.0247.0247.0247.0247.020.15%2,700
Oct 29, 202446.8346.9546.8246.9546.950.04%2,100
Oct 28, 202446.9346.9346.9346.9346.93-0.06%1,600
Oct 25, 202446.9646.9646.9646.9646.960.04%200
Oct 24, 202446.9346.9546.9346.9446.940.19%900
Oct 23, 202446.8646.8646.8546.8546.85-0.21%1,000
Oct 22, 202446.9446.9546.9446.9546.95-0.25%1,300
Oct 21, 202446.9547.0846.9547.0747.07-0.17%1,900
Oct 18, 202447.1547.1547.1547.1547.150.21%712
Oct 17, 202447.1047.1047.0447.0547.05-0.30%300
Oct 16, 202447.1947.1947.1947.1947.190.73%320
Oct 15, 202446.8546.8546.8546.8546.850.19%-
Oct 11, 202446.7646.7646.7646.7646.76-200
Oct 10, 202446.7046.7646.7046.7646.76-500
Oct 9, 202446.6546.7646.6546.7646.760.06%6,930
Oct 8, 202446.7346.7346.7346.7346.730.04%200
Oct 7, 202446.6846.7146.6446.7146.71-0.17%810
Oct 4, 202446.8546.8546.7946.7946.79-0.49%2,000
Oct 3, 202447.1047.1047.0247.0247.02-0.57%700
Oct 2, 202447.2947.2947.2947.2947.29-0.08%-
Oct 1, 202447.3347.3347.3347.3347.330.04%140
Sep 30, 202447.3347.3347.3147.3147.31-2,600
Sep 27, 202447.3247.3347.3147.3147.31-0.53%4,331
Sep 26, 202447.6047.6147.5647.5647.10-0.11%2,700
Sep 25, 202447.6647.6647.6047.6147.15-0.10%400
Sep 24, 202447.5647.6647.5647.6647.200.04%300
Sep 23, 202447.6447.6447.6447.6447.18-0.04%300
Sep 20, 202447.6047.6647.6047.6647.200.08%700
Sep 19, 202447.5847.6247.5047.6247.160.11%1,202
Sep 18, 202447.5147.5747.5147.5747.10-0.15%200
Sep 17, 202447.5547.6447.5547.6447.18-0.06%300
Sep 16, 202447.6647.6747.6647.6747.210.23%926
Sep 13, 202447.5147.5647.5147.5647.100.30%600
Sep 12, 202447.4147.4247.4147.4246.960.02%2,515
Sep 11, 202447.5047.5147.4147.4146.95-0.08%501
Sep 10, 202447.3447.5047.3447.4546.990.04%435
Sep 9, 202447.4347.4347.4347.4346.970.21%100
Sep 6, 202447.2047.3347.2047.3346.870.17%900
Sep 5, 202447.2747.2747.2047.2546.790.13%1,500
Sep 4, 202447.1947.1947.1947.1946.730.43%100
Sep 3, 202446.8446.9946.8446.9946.540.45%416
Aug 30, 202446.7946.7946.7846.7846.33-0.15%203
Aug 29, 202446.8646.8646.8546.8546.40-0.09%500
Aug 28, 202446.8946.8946.8946.8946.44-0.21%100
Aug 27, 202446.9946.9946.9946.9946.54-0.06%100
Aug 26, 202447.0147.0647.0147.0246.57-0.13%1,100
Aug 23, 202447.0647.0847.0647.0846.620.30%1,135
Aug 22, 202447.0147.0146.9346.9446.49-0.25%1,125
Aug 21, 202447.1047.1047.0247.0646.600.49%300
Aug 20, 202446.8346.8346.8346.8346.38--
Aug 19, 202446.8946.9346.8346.8346.38-0.13%1,000
Aug 16, 202446.9546.9546.8946.8946.44-0.04%527
Aug 15, 202446.9046.9146.8746.9146.46-0.15%1,500
Aug 14, 202447.0447.0446.9846.9846.530.38%300
Aug 13, 202446.8046.8046.8046.8046.350.11%-
Aug 12, 202446.7546.7546.7546.7546.30--
Aug 9, 202446.7446.7646.7446.7546.300.34%412
Aug 8, 202446.5946.5946.5946.5946.140.06%-
Aug 7, 202446.6146.6446.5646.5646.11-0.32%910
Aug 6, 202446.8846.8846.7146.7146.26-0.70%900
Aug 2, 202447.0147.0647.0147.0446.590.53%615