Skip to main content
logo
BMO Corporate Bond Index ETF (TSX:ZCB)
Canada flag Canada · Delayed Price · Currency is CAD
46.70
-0.20 (-0.43%)
Jul 31, 2026, 3:59 PM EST

TSX:ZCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202646.8246.8246.7046.7046.70-0.26%3,747
Jul 30, 202646.8246.8246.8246.8246.82-0.19%130
Jul 29, 202646.9746.9746.8546.9146.91-0.30%5,256
Jul 28, 202646.9547.0646.9547.0547.050.15%2,222
Jul 27, 202646.8946.9846.8946.9846.980.32%1,482
Jul 24, 202646.7646.8346.7646.8346.830.15%373
Jul 23, 202646.7746.7746.7346.7646.76-0.26%2,667
Jul 22, 202646.8546.9246.8546.8846.88-0.21%4,106
Jul 21, 202646.9346.9946.9346.9846.980.04%1,819
Jul 20, 202646.9647.0046.9346.9646.96-2,689
Jul 17, 202646.9347.0546.9346.9646.96-0.13%3,185
Jul 16, 202646.9547.0246.9547.0247.02-0.02%4,287
Jul 15, 202646.9947.0346.9947.0347.030.17%2,073
Jul 14, 202646.9846.9946.9346.9546.95-0.03%82,889
Jul 13, 202646.9847.0246.9446.9746.97-0.27%10,995
Jul 10, 202647.0947.1047.0247.0947.09-2,381
Jul 9, 202647.0547.0947.0547.0947.090.21%1,646
Jul 8, 202647.0547.0546.9346.9946.99-0.28%17,273
Jul 7, 202647.2947.2947.1247.1247.12-0.44%11,875
Jul 6, 202647.3447.3447.2447.3347.330.17%7,128
Jul 3, 202647.2847.2847.2447.2547.250.13%5,732
Jul 2, 202647.1447.2147.1447.1947.19-0.15%3,593
Jun 30, 202647.2647.3747.2647.2647.26-0.08%5,075
Jun 29, 202647.3147.3447.2747.3047.300.12%5,368
Jun 26, 202647.7347.7947.7147.7447.24-0.15%7,687
Jun 25, 202647.7847.8947.7847.8147.31-0.13%3,342
Jun 24, 202647.8547.8747.8247.8747.370.38%7,189
Jun 23, 202647.6047.7047.6047.6947.190.17%4,199
Jun 22, 202647.6847.7547.5747.6147.11-0.29%15,702
Jun 19, 202647.8247.8247.6847.7547.25-3,258
Jun 18, 202647.7247.7547.7247.7547.250.08%644
Jun 17, 202647.8047.8447.7147.7147.21-0.15%4,431
Jun 16, 202647.7447.8147.7247.7847.280.08%5,656
Jun 15, 202647.8047.8347.7447.7447.240.08%3,858
Jun 12, 202647.6647.7047.6547.7047.20-0.08%3,242
Jun 11, 202647.5847.7447.5847.7447.240.53%4,936
Jun 10, 202647.4847.5347.4347.4947.00-9,564
Jun 9, 202647.5247.5547.4047.4947.000.11%10,770
Jun 8, 202647.6647.6647.4447.4446.95-0.29%9,772
Jun 5, 202647.4447.6047.4447.5847.08-0.13%5,472
Jun 4, 202647.7847.7847.6447.6447.14-0.08%2,871
Jun 3, 202647.6447.7047.6047.6847.18-0.08%2,918
Jun 2, 202647.6047.7347.6047.7247.220.15%7,296
Jun 1, 202647.4447.6547.4447.6547.15-9,266
May 29, 202647.6047.6547.5947.6547.150.27%2,408
May 28, 202647.5147.6247.4647.5247.030.02%24,625
May 27, 202647.6047.6047.4747.5147.020.02%21,833
May 26, 202647.4447.5247.4447.5047.010.04%17,852
May 25, 202647.3747.4847.3747.4846.990.44%4,330
May 22, 202647.3047.3247.2447.2746.780.04%5,398