BMO Corporate Bond Index ETF (TSX:ZCB)
Canada · Delayed Price · Currency is CAD 48.03
+0.07 (0.15%)
Sep 11, 2025, 3:59 PM EDT
TSX:ZCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.04 | 48.04 | 48.02 | 48.03 | 48.03 | 0.15% | 930 |
| Sep 10, 2025 | 47.97 | 47.99 | 47.93 | 47.96 | 47.96 | 0.21% | 701 |
| Sep 9, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.02% | 11 |
| Sep 8, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.80% | 228 |
| Sep 5, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.02% | - |
| Sep 4, 2025 | 47.49 | 47.50 | 47.47 | 47.50 | 47.50 | 0.19% | 400 |
| Sep 3, 2025 | 47.36 | 47.43 | 47.36 | 47.41 | 47.41 | 0.23% | 1,600 |
| Sep 2, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.30% | 210 |
| Aug 29, 2025 | 47.34 | 47.44 | 47.34 | 47.44 | 47.44 | 0.21% | 2,017 |
| Aug 28, 2025 | 47.25 | 47.34 | 47.25 | 47.34 | 47.34 | 0.13% | 1,300 |
| Aug 27, 2025 | 47.16 | 47.28 | 47.16 | 47.28 | 47.28 | -0.02% | 2,029 |
| Aug 26, 2025 | 47.20 | 47.29 | 47.20 | 47.29 | 47.29 | 0.08% | 500 |
| Aug 25, 2025 | 47.24 | 47.25 | 47.24 | 47.25 | 47.25 | -0.13% | 400 |
| Aug 22, 2025 | 47.28 | 47.31 | 47.25 | 47.31 | 47.31 | 0.21% | 1,900 |
| Aug 21, 2025 | 47.32 | 47.32 | 47.21 | 47.21 | 47.21 | -0.27% | 500 |
| Aug 20, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.11% | 115 |
| Aug 19, 2025 | 47.33 | 47.34 | 47.29 | 47.29 | 47.29 | 0.06% | 609 |
| Aug 18, 2025 | 47.24 | 47.28 | 47.24 | 47.26 | 47.26 | -0.30% | 1,300 |
| Aug 15, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.08% | - |
| Aug 14, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.25% | 200 |
| Aug 13, 2025 | 47.45 | 47.50 | 47.45 | 47.48 | 47.48 | 0.15% | 1,624 |
| Aug 12, 2025 | 47.39 | 47.41 | 47.34 | 47.41 | 47.41 | -0.15% | 900 |
| Aug 11, 2025 | 47.58 | 47.58 | 47.48 | 47.48 | 47.48 | -0.13% | 605 |
| Aug 8, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.11% | - |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.19% | - |
| Aug 6, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| Aug 5, 2025 | 47.56 | 47.58 | 47.52 | 47.58 | 47.58 | 0.04% | 624 |
| Aug 1, 2025 | 47.45 | 47.56 | 47.45 | 47.56 | 47.56 | 0.38% | 6,900 |
| Jul 31, 2025 | 47.35 | 47.38 | 47.35 | 47.38 | 47.38 | 0.25% | 900 |
| Jul 30, 2025 | 47.32 | 47.32 | 47.22 | 47.26 | 47.26 | -0.04% | 4,500 |
| Jul 29, 2025 | 47.16 | 47.28 | 47.16 | 47.28 | 47.28 | 0.32% | 340 |
| Jul 28, 2025 | 47.12 | 47.13 | 47.10 | 47.13 | 47.13 | 0.08% | 1,227 |
| Jul 25, 2025 | 46.98 | 47.11 | 46.98 | 47.09 | 47.09 | 0.32% | 531 |
| Jul 24, 2025 | 46.85 | 47.00 | 46.85 | 46.94 | 46.94 | -0.15% | 1,615 |
| Jul 23, 2025 | 47.01 | 47.01 | 46.96 | 47.01 | 47.01 | -0.06% | 1,000 |
| Jul 22, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.08% | - |
| Jul 21, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.28% | 1,708 |
| Jul 18, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.17% | 100 |
| Jul 17, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.04% | 722 |
| Jul 16, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.06% | 300 |
| Jul 15, 2025 | 46.78 | 46.82 | 46.76 | 46.82 | 46.82 | -0.38% | 1,224 |
| Jul 14, 2025 | 46.94 | 47.00 | 46.94 | 47.00 | 47.00 | -0.02% | 4,017 |
| Jul 11, 2025 | 47.10 | 47.10 | 47.01 | 47.01 | 47.01 | -0.40% | 3,037 |
| Jul 10, 2025 | 47.25 | 47.25 | 47.18 | 47.20 | 47.20 | 0.19% | 1,900 |
| Jul 9, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.04% | - |
| Jul 8, 2025 | 47.13 | 47.14 | 47.10 | 47.13 | 47.13 | -0.17% | 4,700 |
| Jul 7, 2025 | 47.24 | 47.24 | 47.14 | 47.21 | 47.21 | -0.13% | 1,000 |
| Jul 4, 2025 | 47.35 | 47.35 | 47.22 | 47.27 | 47.27 | 0.11% | 1,000 |
| Jul 3, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.06% | 3,000 |
| Jul 2, 2025 | 47.17 | 47.25 | 47.17 | 47.25 | 47.25 | -0.46% | 527 |