BMO BBB Corporate Bond Index ETF - ZBBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	29.25	29.25	29.25	29.27	29.24	5,250
November 12, 2025	29.26	29.26	29.26	29.26	29.26	400
November 11, 2025	29.28	29.26	29.26	29.29	29.26	400
November 10, 2025	29.26	29.24	29.24	29.26	29.21	5,280
November 07, 2025	29.25	29.25	29.25	29.26	29.22	6,845
November 06, 2025	29.3	29.29	29.29	29.32	29.29	3,200
November 05, 2025	29.29	29.26	29.26	29.29	29.24	2,581
November 04, 2025	29.23	29.23	29.23	29.26	29.23	1,500
November 03, 2025	29.26	29.27	29.27	29.27	29.26	700
October 31, 2025	29.27	29.28	29.28	29.28	29.26	1,735
October 30, 2025	29.2	29.24	29.24	29.26	29.2	2,700
October 29, 2025	29.27	29.23	29.23	29.27	29.23	1,700
October 28, 2025	29.27	29.31	29.31	29.31	29.27	351
October 27, 2025	29.26	29.33	29.33	29.33	29.26	286
October 24, 2025	29.29	29.28	29.28	29.29	29.28	2,650
October 23, 2025	29.27	29.25	29.25	29.27	29.25	600
October 22, 2025	29.29	29.26	29.26	29.29	29.26	590
October 21, 2025	29.3	29.28	29.28	29.3	29.28	6,300
October 20, 2025	29.3	29.31	29.31	29.31	29.29	23,300
October 17, 2025	29.26	29.25	29.25	29.26	29.25	620
October 16, 2025	29.22	29.26	29.26	29.26	29.22	1,265
October 15, 2025	29.21	29.23	29.23	29.23	29.21	4,800
October 14, 2025	29.23	29.2	29.2	29.23	29.2	2,380
October 10, 2025	29.17	29.17	29.17	29.17	29.17	239
October 09, 2025	29.16	29.16	29.16	29.16	29.16	275
October 08, 2025	29.2	29.15	29.15	29.2	29.15	1,400
October 07, 2025	29.13	29.18	29.18	29.18	29.13	1,000
October 06, 2025	29.14	29.14	29.14	29.14	29.14	415
October 03, 2025	29.13	29.14	29.14	29.14	29.13	1,243
October 02, 2025	29.13	29.13	29.13	29.13	29.13	0
October 01, 2025	29.16	29.13	29.13	29.16	29.13	4,025
September 30, 2025	29.16	29.16	29.16	29.16	29.16	1,800
September 29, 2025	29.37	29.37	29.37	29.37	29.37	0
September 26, 2025	29.36	29.37	29.37	29.37	29.35	1,500
September 25, 2025	29.39	29.38	29.38	29.39	29.38	900
September 24, 2025	29.4	29.41	29.41	29.41	29.4	1,600
September 23, 2025	29.41	29.41	29.41	29.41	29.41	100
September 22, 2025	29.42	29.4	29.4	29.42	29.36	1,850
September 19, 2025	29.36	29.36	29.36	29.36	29.36	3,600
September 18, 2025	29.36	29.36	29.36	29.36	29.36	100
September 17, 2025	29.36	29.33	29.33	29.36	29.33	282
September 16, 2025	29.35	29.35	29.35	29.36	29.35	791
September 15, 2025	29.33	29.32	29.32	29.33	29.32	3,600
September 12, 2025	29.27	29.29	29.29	29.27	29.27	3,900
September 11, 2025	29.26	29.3	29.3	29.26	29.26	279
September 10, 2025	29.28	29.28	29.28	29.28	29.28	200
September 09, 2025	29.26	29.26	29.26	29.26	29.26	0
September 08, 2025	29.29	29.23	29.23	29.29	29.23	1,500
September 05, 2025	29.06	29.06	29.06	29.06	29.06	0
September 04, 2025	29.06	29.06	29.06	29.06	29.06	0
September 03, 2025	29.07	29.07	29.07	29.07	29.07	702
September 02, 2025	28.99	29.02	29.02	29.02	28.99	3,495
August 29, 2025	28.99	28.99	28.99	28.99	28.99	0
August 28, 2025	28.99	28.99	28.99	28.99	28.99	0
August 27, 2025	28.99	28.99	28.99	28.99	28.99	0
August 26, 2025	28.97	28.99	28.99	28.99	28.97	200
August 25, 2025	28.98	28.93	28.93	28.98	28.93	1,165
August 22, 2025	28.93	28.93	28.93	28.93	28.93	0
August 21, 2025	28.97	28.94	28.94	28.97	28.94	6,028
August 20, 2025	28.98	28.99	28.99	28.99	28.98	1,300

BMO BBB Corporate Bond Index ETF (ZBBB.TO) TSX