BMO High Quality Corporate Bond Index ETF (TSX:ZQB)
Canada · Delayed Price · Currency is CAD 29.04
+0.02 (0.07%)
May 14, 2026, 2:47 PM EST
TSX:ZQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 29.04 | 29.07 | 29.04 | 29.04 | 29.04 | 0.03% | 843 |
| May 13, 2026 | 28.97 | 29.03 | 28.97 | 29.03 | 29.03 | - | 4,407 |
| May 12, 2026 | 29.03 | 29.03 | 29.02 | 29.03 | 29.03 | -0.14% | 3,325 |
| May 11, 2026 | 29.05 | 29.07 | 29.05 | 29.07 | 29.07 | -0.21% | 1,248 |
| May 8, 2026 | 29.14 | 29.14 | 29.08 | 29.13 | 29.13 | 0.24% | 2,371 |
| May 7, 2026 | 29.08 | 29.09 | 29.06 | 29.06 | 29.06 | 0.17% | 1,418 |
| May 6, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.10% | 236 |
| May 5, 2026 | 28.97 | 28.98 | 28.97 | 28.98 | 28.98 | 0.03% | 650 |
| May 4, 2026 | 29.05 | 29.05 | 28.97 | 28.97 | 28.97 | -0.28% | 5,136 |
| May 1, 2026 | 29.03 | 29.06 | 29.02 | 29.05 | 29.05 | 0.07% | 9,980 |
| Apr 30, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.10% | 150 |
| Apr 29, 2026 | 29.06 | 29.06 | 29.00 | 29.00 | 29.00 | -0.34% | 1,426 |
| Apr 27, 2026 | 29.12 | 29.13 | 29.10 | 29.10 | 29.10 | - | 2,348 |
| Apr 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.03% | 628 |
| Apr 23, 2026 | 29.15 | 29.15 | 29.10 | 29.11 | 29.11 | -0.07% | 1,263 |
| Apr 22, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.07% | 1,077 |
| Apr 21, 2026 | 29.12 | 29.12 | 29.10 | 29.11 | 29.11 | - | 1,464 |
| Apr 20, 2026 | 29.14 | 29.14 | 29.11 | 29.11 | 29.11 | -0.10% | 535 |
| Apr 17, 2026 | 29.15 | 29.15 | 29.13 | 29.14 | 29.14 | 0.31% | 2,658 |
| Apr 16, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 282 |
| Apr 15, 2026 | 29.10 | 29.10 | 29.05 | 29.05 | 29.05 | -0.10% | 3,241 |
| Apr 14, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.21% | 331 |
| Apr 13, 2026 | 29.02 | 29.02 | 29.01 | 29.02 | 29.02 | 0.07% | 901 |
| Apr 10, 2026 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -0.03% | 552 |
| Apr 9, 2026 | 29.02 | 29.02 | 29.01 | 29.01 | 29.01 | - | 515 |
| Apr 8, 2026 | 29.05 | 29.05 | 29.00 | 29.01 | 29.01 | 0.17% | 3,690 |
| Apr 7, 2026 | 28.93 | 28.96 | 28.93 | 28.96 | 28.96 | 0.07% | 3,578 |
| Apr 6, 2026 | 28.98 | 28.98 | 28.94 | 28.94 | 28.94 | -0.14% | 3,201 |
| Apr 2, 2026 | 28.93 | 28.98 | 28.93 | 28.98 | 28.98 | 0.14% | 312 |
| Apr 1, 2026 | 28.97 | 28.97 | 28.94 | 28.94 | 28.94 | - | 3,207 |
| Mar 31, 2026 | 28.92 | 28.95 | 28.92 | 28.94 | 28.94 | 0.14% | 2,750 |
| Mar 30, 2026 | 28.91 | 28.91 | 28.90 | 28.90 | 28.90 | -0.69% | 2,036 |
| Mar 27, 2026 | 29.09 | 29.11 | 29.09 | 29.10 | 28.81 | -0.10% | 4,000 |
| Mar 26, 2026 | 29.19 | 29.19 | 29.13 | 29.13 | 28.84 | -0.03% | 2,100 |
| Mar 25, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 28.85 | 0.10% | 1,800 |
| Mar 24, 2026 | 29.09 | 29.15 | 29.08 | 29.11 | 28.82 | 0.10% | 7,300 |
| Mar 20, 2026 | 29.09 | 29.10 | 29.08 | 29.08 | 28.79 | -0.48% | 5,700 |
| Mar 19, 2026 | 29.17 | 29.22 | 29.17 | 29.22 | 28.92 | -0.20% | 4,900 |
| Mar 18, 2026 | 29.29 | 29.29 | 29.25 | 29.28 | 28.98 | 0.07% | 500 |
| Mar 16, 2026 | 29.20 | 29.26 | 29.20 | 29.26 | 28.96 | 0.27% | 1,411 |
| Mar 13, 2026 | 29.21 | 29.21 | 29.18 | 29.18 | 28.89 | - | 1,000 |
| Mar 12, 2026 | 29.25 | 29.25 | 29.18 | 29.18 | 28.89 | -0.68% | 2,079 |
| Mar 10, 2026 | 29.34 | 29.38 | 29.34 | 29.38 | 29.08 | 0.14% | 799 |
| Mar 9, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.04 | -0.03% | 7,115 |
| Mar 6, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.05 | -0.27% | 101 |
| Mar 5, 2026 | 29.41 | 29.43 | 29.41 | 29.43 | 29.13 | -0.20% | 895 |
| Mar 4, 2026 | 29.50 | 29.50 | 29.49 | 29.49 | 29.19 | 0.03% | 7,510 |
| Mar 3, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.18 | -0.10% | 232 |
| Mar 2, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.21 | -0.24% | 100 |
| Feb 26, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.28 | 0.17% | 300 |