BMO Target 2029 Canadian Corporate Bond ETF (TSX:ZXCQ)
Canada · Delayed Price · Currency is CAD 10.01
-0.09 (-0.89%)
Jun 29, 2026, 9:53 AM EST
TSX:ZXCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 200 |
| Jun 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 23,700 |
| Jun 22, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | - | 1,400 |
| Jun 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 300 |
| Jun 12, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 2,118 |
| Jun 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 364 |
| Jun 5, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.20% | 3,200 |
| Jun 3, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 100 |
| Jun 1, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 471 |
| May 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 100 |
| May 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6,000 |
| May 25, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.80% | 1,693 |
| May 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 3,545 |
| May 15, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.20% | 17,300 |
| May 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,000 |
| May 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | 5,000 |
| May 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 300 |
| May 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% | 5,000 |
| May 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 1,000 |
| Apr 29, 2026 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | -0.70% | 1,874 |
| Apr 27, 2026 | 10.21 | 10.21 | 10.02 | 10.02 | 10.02 | - | 16,900 |
| Apr 21, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.20% | 2,170 |
| Apr 14, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 6,100 |
| Apr 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,100 |
| Apr 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 5,000 |
| Apr 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 100 |
| Apr 6, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 681 |
| Apr 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 6,285 |
| Apr 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.53% | 139 |
| Mar 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | -0.20% | 6,585 |
| Mar 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | -0.50% | 100 |
| Mar 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.20% | 735 |
| Mar 12, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | -0.49% | 150 |
| Mar 6, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | -0.69% | 1,090 |
| Feb 23, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.09 | 0.10% | 3,045 |
| Feb 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | - | 3,300 |
| Feb 19, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | - | 200 |
| Feb 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | 0.20% | 1,300 |
| Feb 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.06 | 0.10% | 199 |
| Feb 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | 0.10% | 201 |
| Feb 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.04 | 0.20% | 1,252 |
| Feb 6, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | -0.10% | 1,000 |
| Feb 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.03 | 0.10% | 3,000 |
| Feb 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | 0.20% | 500 |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | 3,100 |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 0.10% | 100 |
| Jan 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 0.10% | 4,000 |
| Jan 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | 0.10% | 2,480 |
| Jan 12, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 9.97 | -0.10% | 8,000 |
| Jan 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - | 1,120 |