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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.99	28.95	28.95	28.99	28.95	650
August 15, 2025	28.99	28.99	28.99	28.99	28.99	12,600
August 14, 2025	29.01	29.03	29.03	29.03	29.01	1,420
August 13, 2025	29.05	29.04	29.04	29.06	29.04	2,904
August 12, 2025	28.96	28.96	28.96	28.96	28.96	100
August 11, 2025	29.05	29.03	29.03	29.05	29.03	5,500
August 08, 2025	29.01	29.01	29.01	29.01	29.01	0
August 07, 2025	29.01	29.01	29.01	29.01	29.01	1,700
August 06, 2025	28.99	29.01	29.01	29.01	28.99	1,900
August 05, 2025	29	29	29	29	29	100
August 01, 2025	28.9	28.9	28.95	28.9	28.9	1,469
July 31, 2025	28.87	28.9	28.9	28.9	28.87	2,800
July 30, 2025	28.8	28.8	28.8	28.8	28.8	0
July 29, 2025	28.8	28.8	28.8	28.8	28.8	0
July 28, 2025	28.81	28.8	28.8	28.81	28.8	2,116
July 25, 2025	28.78	28.78	28.78	28.78	28.78	100
July 24, 2025	28.72	28.72	28.72	28.73	28.72	4,615
July 23, 2025	28.78	28.78	28.78	28.78	28.78	400
July 22, 2025	28.79	28.79	28.79	28.79	28.79	5,200
July 21, 2025	28.69	28.69	28.69	28.69	28.69	0
July 18, 2025	28.69	28.69	28.69	28.69	28.69	0
July 17, 2025	28.67	28.69	28.69	28.69	28.67	200
July 16, 2025	28.65	28.61	28.61	28.65	28.61	502
July 15, 2025	28.65	28.65	28.65	28.65	28.65	200
July 14, 2025	28.74	28.7	28.7	28.74	28.7	650
July 11, 2025	28.8	28.8	28.8	28.8	28.8	0
July 10, 2025	28.8	28.8	28.8	28.8	28.8	1,500
July 09, 2025	28.76	28.82	28.82	28.83	28.73	7,500
July 08, 2025	28.76	28.76	28.76	28.76	28.76	100
July 07, 2025	28.79	28.78	28.78	28.79	28.78	1,179
July 04, 2025	28.76	28.75	28.75	28.8	28.75	2,110
July 03, 2025	28.78	28.71	28.71	28.78	28.71	3,900
July 02, 2025	28.77	28.77	28.77	28.77	28.77	350
June 30, 2025	28.78	28.82	28.82	28.82	28.78	800
June 27, 2025	29.04	29.04	29.04	29.04	29.04	0
June 26, 2025	29.07	29.07	28.78	29.07	29.07	6,617
June 25, 2025	29.06	29.06	28.77	29.06	29.06	0
June 24, 2025	29.03	29.02	28.73	29.03	28.99	5,100
June 23, 2025	29.08	29.07	28.78	29.08	29.07	400
June 20, 2025	29.01	29.01	29.01	29.01	29.01	700
June 19, 2025	28.99	28.97	28.97	28.99	28.97	1,400
June 18, 2025	28.94	28.94	28.94	28.94	28.94	1,232
June 17, 2025	28.9	28.93	28.93	28.93	28.9	1,600
June 16, 2025	28.91	28.91	28.91	28.91	28.91	100
June 13, 2025	28.89	28.89	28.89	28.89	28.89	103
June 12, 2025	28.96	28.97	28.97	28.97	28.96	2,000
June 11, 2025	28.9	28.97	28.97	28.97	28.9	1,600
June 10, 2025	28.95	28.95	28.95	28.95	28.95	16,100
June 09, 2025	28.95	28.95	28.95	28.95	28.95	100
June 06, 2025	29.02	29.02	29.02	29.02	29.02	0
June 05, 2025	29.01	29.02	29.02	29.02	29	17,485
June 04, 2025	29.02	29.04	29.04	29.04	29.02	1,150
June 03, 2025	29	28.99	28.99	29	28.98	5,815
June 02, 2025	28.94	29.01	29.01	29.03	28.94	3,439
May 30, 2025	28.94	29.01	29.01	29.01	28.94	1,256
May 29, 2025	28.92	28.93	28.93	28.96	28.91	2,600
May 28, 2025	28.84	28.84	28.84	28.84	28.84	0
May 27, 2025	28.84	28.84	28.84	28.84	28.84	0
May 26, 2025	28.8	28.8	28.8	28.8	28.8	300
May 23, 2025	28.82	28.8	28.82	28.83	28.8	4,200

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