BMO Corporate Bond Index ETF (TSX:ZCB)
Canada · Delayed Price · Currency is CAD 47.65
0.00 (0.00%)
Jun 1, 2026, 3:59 PM EST
TSX:ZCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 47.44 | 47.60 | 47.44 | 47.57 | - | -0.17% | 4,766 |
| May 29, 2026 | 47.60 | 47.65 | 47.59 | 47.65 | 47.65 | 0.27% | 2,408 |
| May 28, 2026 | 47.51 | 47.62 | 47.46 | 47.52 | 47.52 | 0.02% | 24,625 |
| May 27, 2026 | 47.60 | 47.60 | 47.47 | 47.51 | 47.51 | 0.02% | 21,833 |
| May 26, 2026 | 47.44 | 47.52 | 47.44 | 47.50 | 47.50 | 0.04% | 17,852 |
| May 25, 2026 | 47.37 | 47.48 | 47.37 | 47.48 | 47.48 | 0.44% | 4,330 |
| May 22, 2026 | 47.30 | 47.32 | 47.24 | 47.27 | 47.27 | 0.04% | 5,398 |
| May 21, 2026 | 47.09 | 47.25 | 47.09 | 47.25 | 47.25 | 0.19% | 7,516 |
| May 20, 2026 | 46.88 | 47.16 | 46.88 | 47.16 | 47.16 | 0.68% | 9,729 |
| May 19, 2026 | 46.70 | 46.84 | 46.70 | 46.84 | 46.84 | - | 5,417 |
| May 15, 2026 | 46.90 | 46.95 | 46.78 | 46.84 | 46.84 | -0.64% | 7,306 |
| May 14, 2026 | 47.12 | 47.20 | 47.12 | 47.14 | 47.14 | 0.19% | 8,191 |
| May 13, 2026 | 47.00 | 47.06 | 47.00 | 47.05 | 47.05 | 0.13% | 4,208 |
| May 12, 2026 | 47.11 | 47.11 | 46.98 | 46.99 | 46.99 | -0.36% | 31,390 |
| 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 | 0.30% | 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 |