Skip to main content
BMO Corporate Bond Index ETF (TSX: ZCB)
Canada flag Canada · Delayed Price · Currency is CAD
47.48
+0.09 (0.19%)
Jan 29, 2025, 3:42 PM EST

ZCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202547.4847.5247.4447.4447.440.11%1,827
Jan 28, 202547.3447.3947.3447.3947.39-0.11%500
Jan 27, 202547.4347.4447.4347.4447.440.79%200
Jan 24, 202547.0747.0747.0747.0747.07--
Jan 23, 202547.1147.1147.0747.0747.07-0.13%1,100
Jan 22, 202547.1647.1647.1347.1347.13-0.32%504
Jan 21, 202547.2747.2847.2747.2847.280.19%1,100
Jan 20, 202547.1547.1947.1547.1947.190.06%2,200
Jan 17, 202547.1647.1647.1647.1647.160.15%100
Jan 16, 202546.8247.1246.8247.0947.090.71%1,120
Jan 15, 202546.7646.7646.7646.7646.760.41%300
Jan 14, 202546.5746.5746.5746.5746.57-0.04%900
Jan 13, 202546.6546.6846.5946.5946.59-0.43%400
Jan 10, 202546.8246.8246.7946.7946.79-0.55%1,200
Jan 9, 202547.1047.1147.0547.0547.05-0.15%1,637
Jan 8, 202547.0647.1247.0147.1247.12-0.06%1,142
Jan 7, 202547.1647.1647.1547.1547.15-0.27%600
Jan 6, 202547.2247.2847.2247.2847.280.13%307
Jan 3, 202547.2247.2247.2247.2247.22-0.15%1,900
Jan 2, 202547.3447.3447.2047.2947.29-0.19%11,200
Dec 31, 202447.3847.3847.3847.3847.380.25%100
Dec 30, 202447.2147.2647.2147.2647.26-0.51%210
Dec 27, 202447.5847.5947.5047.5047.04-0.21%1,700
Dec 24, 202447.6047.6047.6047.6047.140.08%605
Dec 23, 202447.5647.5647.5647.5647.100.06%-
Dec 20, 202447.5747.5747.5347.5347.070.17%1,100
Dec 19, 202447.4347.4547.4347.4546.99-0.69%431
Dec 18, 202447.8047.8047.7847.7847.32-0.06%2,235
Dec 17, 202447.8947.8947.8147.8147.350.10%200
Dec 16, 202447.6647.7647.6647.7647.30-0.08%210
Dec 13, 202447.8147.8247.7847.8047.340.10%2,100
Dec 12, 202447.9047.9047.7547.7547.29-0.42%913
Dec 11, 202448.0548.0547.8747.9547.49-0.19%1,200
Dec 10, 202448.0448.0448.0448.0447.57-0.04%205
Dec 9, 202448.0648.0648.0648.0647.59-0.25%303
Dec 6, 202448.1848.1848.1848.1847.710.52%200
Dec 5, 202447.8747.9347.8047.9347.470.04%1,804
Dec 4, 202447.7847.9147.7047.9147.450.34%1,021
Dec 3, 202447.7947.8047.7547.7547.29-0.29%1,000
Dec 2, 202447.6747.8947.6747.8947.430.21%5,200
Nov 29, 202447.7947.7947.7947.7947.330.87%101
Nov 28, 202447.3847.3847.3847.3846.92--
Nov 27, 202447.4147.4147.3647.3846.920.23%3,700
Nov 26, 202447.2647.2747.2647.2746.810.38%1,400
Nov 25, 202447.0447.1547.0447.0946.630.49%1,300
Nov 22, 202446.7046.8646.7046.8646.410.28%1,243
Nov 21, 202446.7946.7946.7346.7346.28-0.43%400
Nov 20, 202446.9046.9346.9046.9346.48-0.26%200
Nov 19, 202447.1347.1347.0547.0546.59-0.34%1,700
Nov 18, 202447.1647.2147.1347.2146.75-0.08%1,800
Nov 15, 202447.1547.2547.1547.2546.790.06%800
Nov 14, 202447.2947.2947.2047.2246.760.15%1,329
Nov 13, 202447.4147.4147.1447.1546.69-0.13%1,300
Nov 12, 202447.2747.2747.1947.2146.75-0.40%1,141
Nov 11, 202447.3547.4047.3547.4046.94-0.04%1,034
Nov 8, 202447.3647.4247.3647.4246.960.66%900
Nov 7, 202447.1547.1547.1047.1146.650.21%1,145
Nov 6, 202447.0147.0147.0147.0146.550.09%400
Nov 5, 202447.0147.0146.9546.9746.52-0.09%5,900
Nov 4, 202447.0247.0247.0047.0146.550.15%500
Nov 1, 202446.9446.9446.9446.9446.490.02%100
Oct 31, 202446.9346.9346.9346.9346.48-0.19%-
Oct 30, 202447.0247.0247.0247.0246.560.15%2,700
Oct 29, 202446.8346.9546.8246.9546.500.04%2,100
Oct 28, 202446.9346.9346.9346.9346.48-0.06%1,600
Oct 25, 202446.9646.9646.9646.9646.510.04%200
Oct 24, 202446.9346.9546.9346.9446.490.19%900
Oct 23, 202446.8646.8646.8546.8546.40-0.21%1,000
Oct 22, 202446.9446.9546.9446.9546.50-0.25%1,300
Oct 21, 202446.9547.0846.9547.0746.61-0.17%1,900
Oct 18, 202447.1547.1547.1547.1546.690.21%712
Oct 17, 202447.1047.1047.0447.0546.59-0.30%300
Oct 16, 202447.1947.1947.1947.1946.730.73%320
Oct 15, 202446.8546.8546.8546.8546.400.19%-
Oct 11, 202446.7646.7646.7646.7646.31-200
Oct 10, 202446.7046.7646.7046.7646.31-500
Oct 9, 202446.6546.7646.6546.7646.310.06%6,930
Oct 8, 202446.7346.7346.7346.7346.280.04%200
Oct 7, 202446.6846.7146.6446.7146.26-0.17%810
Oct 4, 202446.8546.8546.7946.7946.34-0.49%2,000
Oct 3, 202447.1047.1047.0247.0246.56-0.57%700
Oct 2, 202447.2947.2947.2947.2946.83-0.08%-
Oct 1, 202447.3347.3347.3347.3346.870.04%140
Sep 30, 202447.3347.3347.3147.3146.85-2,600
Sep 27, 202447.3247.3347.3147.3146.85-0.53%4,331
Sep 26, 202447.6047.6147.5647.5646.64-0.11%2,700
Sep 25, 202447.6647.6647.6047.6146.69-0.10%400
Sep 24, 202447.5647.6647.5647.6646.740.04%300
Sep 23, 202447.6447.6447.6447.6446.72-0.04%300
Sep 20, 202447.6047.6647.6047.6646.740.08%700
Sep 19, 202447.5847.6247.5047.6246.700.11%1,202
Sep 18, 202447.5147.5747.5147.5746.65-0.15%200
Sep 17, 202447.5547.6447.5547.6446.72-0.06%300
Sep 16, 202447.6647.6747.6647.6746.750.23%926
Sep 13, 202447.5147.5647.5147.5646.640.30%600
Sep 12, 202447.4147.4247.4147.4246.510.02%2,515
Sep 11, 202447.5047.5147.4147.4146.50-0.08%501
Sep 10, 202447.3447.5047.3447.4546.540.04%435
Sep 9, 202447.4347.4347.4347.4346.520.21%100
Sep 6, 202447.2047.3347.2047.3346.420.17%900