BMO Corporate Bond Index ETF (TSX:ZCB)
Canada · Delayed Price · Currency is CAD 46.99
-0.17 (-0.36%)
May 12, 2026, 3:54 PM EST
TSX:ZCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 47.18 | 47.18 | 47.13 | 47.16 | 47.16 | -0.34% | 3,356 |
| May 8, 2026 | 47.26 | 47.32 | 47.23 | 47.32 | 47.32 | 0.55% | 4,781 |
| May 7, 2026 | 47.23 | 47.30 | 47.05 | 47.06 | 47.06 | -0.36% | 2,842 |
| May 6, 2026 | 47.12 | 47.23 | 47.12 | 47.23 | 47.23 | 0.55% | 4,076 |
| May 5, 2026 | 46.92 | 47.01 | 46.92 | 46.97 | 46.97 | 0.06% | 15,379 |
| May 4, 2026 | 47.17 | 47.17 | 46.93 | 46.94 | 46.94 | -0.53% | 10,956 |
| May 1, 2026 | 47.04 | 47.19 | 47.04 | 47.19 | 47.19 | 0.32% | 3,829 |
| Apr 30, 2026 | 47.04 | 47.07 | 47.04 | 47.04 | 47.04 | 0.30% | 570 |
| Apr 29, 2026 | 47.08 | 47.16 | 46.89 | 46.90 | 46.90 | -0.68% | 46,184 |
| Apr 28, 2026 | 47.18 | 47.22 | 47.12 | 47.22 | 47.22 | -0.06% | 10,010 |
| Apr 27, 2026 | 47.28 | 47.28 | 47.20 | 47.25 | 47.25 | -0.02% | 7,746 |
| Apr 24, 2026 | 47.18 | 47.32 | 47.18 | 47.26 | 47.26 | 0.21% | 4,319 |
| Apr 23, 2026 | 47.17 | 47.31 | 47.13 | 47.16 | 47.16 | - | 8,797 |
| Apr 22, 2026 | 47.22 | 47.31 | 47.16 | 47.16 | 47.16 | -0.04% | 1,945 |
| Apr 21, 2026 | 47.30 | 47.30 | 47.12 | 47.18 | 47.18 | -0.30% | 13,540 |
| Apr 20, 2026 | 47.30 | 47.34 | 47.28 | 47.32 | 47.32 | 0.08% | 7,142 |
| Apr 17, 2026 | 47.28 | 47.28 | 47.20 | 47.28 | 47.28 | 0.38% | 4,572 |
| Apr 16, 2026 | 47.09 | 47.10 | 47.02 | 47.10 | 47.10 | -0.04% | 2,117 |
| Apr 15, 2026 | 47.09 | 47.14 | 47.05 | 47.12 | 47.12 | -0.11% | 6,898 |
| Apr 14, 2026 | 47.04 | 47.18 | 46.96 | 47.17 | 47.17 | 0.15% | 2,506 |
| Apr 13, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 0.08% | 743 |
| Apr 10, 2026 | 47.05 | 47.06 | 46.98 | 47.06 | 47.06 | -0.04% | 2,115 |
| Apr 9, 2026 | 47.04 | 47.12 | 47.03 | 47.08 | 47.08 | 0.15% | 9,687 |
| Apr 8, 2026 | 47.04 | 47.08 | 47.00 | 47.01 | 47.01 | 0.23% | 1,818 |
| Apr 7, 2026 | 46.86 | 46.90 | 46.75 | 46.90 | 46.90 | -0.21% | 3,882 |
| Apr 6, 2026 | 46.79 | 47.00 | 46.79 | 47.00 | 47.00 | 0.34% | 3,899 |
| Apr 2, 2026 | 46.89 | 46.89 | 46.84 | 46.84 | 46.84 | 0.13% | 1,828 |
| Apr 1, 2026 | 46.78 | 46.85 | 46.78 | 46.78 | 46.78 | - | 1,424 |
| Mar 31, 2026 | 46.85 | 46.89 | 46.78 | 46.78 | 46.78 | - | 2,635 |
| Mar 30, 2026 | 46.73 | 46.81 | 46.70 | 46.78 | 46.78 | -0.74% | 931 |
| Mar 27, 2026 | 47.07 | 47.13 | 47.04 | 47.13 | 46.64 | 0.02% | 3,646 |
| Mar 26, 2026 | 47.23 | 47.26 | 47.12 | 47.12 | 46.63 | -0.51% | 5,408 |
| Mar 25, 2026 | 47.23 | 47.36 | 47.23 | 47.36 | 46.87 | 0.57% | 800 |
| Mar 24, 2026 | 47.08 | 47.11 | 46.98 | 47.09 | 46.60 | -0.28% | 1,311 |
| Mar 23, 2026 | 47.15 | 47.30 | 47.11 | 47.22 | 46.73 | 0.47% | 7,680 |
| Mar 20, 2026 | 47.25 | 47.25 | 47.00 | 47.00 | 46.51 | -0.91% | 6,810 |
| Mar 19, 2026 | 47.33 | 47.46 | 47.28 | 47.43 | 46.93 | 0.06% | 8,528 |
| Mar 18, 2026 | 47.50 | 47.51 | 47.40 | 47.40 | 46.91 | -0.32% | 10,085 |
| Mar 17, 2026 | 47.47 | 47.55 | 47.47 | 47.55 | 47.05 | 0.25% | 942 |
| Mar 16, 2026 | 47.31 | 47.43 | 47.27 | 47.43 | 46.93 | 0.38% | 5,488 |
| Mar 13, 2026 | 47.44 | 47.44 | 47.20 | 47.25 | 46.76 | 0.08% | 913 |
| Mar 12, 2026 | 47.33 | 47.34 | 47.21 | 47.21 | 46.72 | -0.44% | 1,420 |
| Mar 11, 2026 | 47.54 | 47.55 | 47.37 | 47.42 | 46.92 | -0.44% | 6,749 |
| Mar 10, 2026 | 47.58 | 47.72 | 47.58 | 47.63 | 47.13 | -0.15% | 5,934 |
| Mar 9, 2026 | 47.44 | 47.70 | 47.44 | 47.70 | 47.20 | 0.21% | 2,253 |
| Mar 6, 2026 | 47.65 | 47.65 | 47.60 | 47.60 | 47.10 | -0.38% | 3,810 |
| Mar 5, 2026 | 47.70 | 47.79 | 47.70 | 47.78 | 47.28 | -0.23% | 11,408 |
| Mar 4, 2026 | 47.88 | 47.90 | 47.88 | 47.89 | 47.39 | -0.06% | 975 |
| Mar 3, 2026 | 47.70 | 47.94 | 47.70 | 47.92 | 47.42 | -0.13% | 2,550 |
| Mar 2, 2026 | 48.03 | 48.03 | 47.95 | 47.98 | 47.48 | -0.46% | 1,009 |