BMO High Quality Corporate Bond Index ETF (TSX:ZQB)
Canada · Delayed Price · Currency is CAD 28.86
+0.02 (0.07%)
Sep 22, 2026, 1:04 PM EST
TSX:ZQB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.85 | 28.87 | 28.85 | 28.86 | 28.86 | 0.14% | 4,100 |
| Sep 21, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.14% | 334 |
| Sep 18, 2026 | 28.79 | 28.79 | 28.78 | 28.78 | 28.78 | -0.14% | 507 |
| Sep 17, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.24% | 100 |
| Sep 16, 2026 | 28.76 | 28.76 | 28.75 | 28.75 | 28.75 | 0.07% | 800 |
| Sep 15, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.10% | 200 |
| Sep 14, 2026 | 28.65 | 28.71 | 28.65 | 28.70 | 28.70 | - | 1,852 |
| Sep 11, 2026 | 28.71 | 28.71 | 28.70 | 28.70 | 28.70 | -0.14% | 300 |
| Sep 10, 2026 | 28.74 | 28.74 | 28.73 | 28.74 | 28.74 | -0.38% | 665 |
| Sep 9, 2026 | 28.85 | 28.85 | 28.83 | 28.85 | 28.85 | -0.14% | 700 |
| Sep 8, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.10% | 267 |
| Sep 3, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.03% | 319 |
| Sep 2, 2026 | 28.91 | 28.91 | 28.85 | 28.85 | 28.85 | -0.28% | 1,064 |
| Sep 1, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.03% | 520 |
| Aug 31, 2026 | 28.91 | 28.92 | 28.91 | 28.92 | 28.92 | -0.24% | 1,317 |
| Aug 27, 2026 | 29.01 | 29.01 | 28.97 | 28.99 | 28.99 | -0.10% | 1,200 |
| Aug 26, 2026 | 29.04 | 29.04 | 29.02 | 29.02 | 29.02 | -0.07% | 317 |
| Aug 25, 2026 | 29.05 | 29.05 | 29.04 | 29.04 | 29.04 | 0.14% | 803 |
| Aug 24, 2026 | 28.95 | 29.01 | 28.95 | 29.00 | 29.00 | 0.28% | 2,926 |
| Aug 21, 2026 | 28.90 | 28.92 | 28.90 | 28.92 | 28.92 | 0.03% | 1,301 |
| Aug 20, 2026 | 28.95 | 28.95 | 28.91 | 28.91 | 28.91 | -0.24% | 440 |
| Aug 19, 2026 | 29.01 | 29.01 | 28.97 | 28.98 | 28.98 | - | 857 |
| Aug 18, 2026 | 28.95 | 28.98 | 28.95 | 28.98 | 28.98 | 0.10% | 1,470 |
| Aug 17, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% | 315 |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.21% | 1,000 |
| Aug 12, 2026 | 28.96 | 28.96 | 28.94 | 28.94 | 28.94 | -0.03% | 1,339 |
| Aug 11, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.17% | 1,286 |
| Aug 10, 2026 | 28.92 | 28.93 | 28.90 | 28.90 | 28.90 | -0.28% | 6,600 |
| Aug 7, 2026 | 28.97 | 28.98 | 28.97 | 28.98 | 28.98 | -0.03% | 507 |
| Aug 6, 2026 | 29.01 | 29.01 | 28.99 | 28.99 | 28.99 | -0.31% | 400 |
| Aug 5, 2026 | 29.06 | 29.08 | 29.04 | 29.08 | 29.08 | 0.07% | 870 |
| Aug 4, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.45% | 5,963 |
| Jul 31, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.21% | 116 |
| Jul 30, 2026 | 28.94 | 29.00 | 28.94 | 28.99 | 28.99 | 0.10% | 539 |
| Jul 29, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.24% | 305 |
| Jul 28, 2026 | 28.99 | 29.04 | 28.99 | 29.03 | 29.03 | 0.10% | 4,967 |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.14% | 125 |
| Jul 24, 2026 | 28.94 | 28.96 | 28.94 | 28.96 | 28.96 | 0.21% | 1,817 |
| Jul 23, 2026 | 28.84 | 28.90 | 28.84 | 28.90 | 28.90 | -0.38% | 4,858 |
| Jul 22, 2026 | 28.99 | 29.01 | 28.96 | 29.01 | 29.01 | -0.03% | 10,507 |
| Jul 21, 2026 | 29.04 | 29.04 | 29.02 | 29.02 | 29.02 | 0.07% | 1,562 |
| Jul 20, 2026 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | 0.03% | 572 |
| Jul 17, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.10% | 100 |
| Jul 15, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.10% | 306 |
| Jul 14, 2026 | 28.96 | 28.99 | 28.96 | 28.99 | 28.99 | -0.03% | 7,700 |
| Jul 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.14% | 2,365 |
| Jul 10, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% | 150 |
| Jul 9, 2026 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | - | 8,628 |
| Jul 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.21% | 140 |
| Jul 7, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.31% | 119 |