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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.37	29.36	29.36	29.37	29.36	2,226
February 19, 2026	29.36	29.36	29.36	29.36	29.34	1,410
February 18, 2026	29.34	29.34	29.34	29.34	29.33	3,118
February 17, 2026	29.34	29.34	29.34	29.35	29.34	5,464
February 13, 2026	29.33	29.31	29.31	29.33	29.31	2,410
February 12, 2026	29.25	29.28	29.28	29.28	29.25	1,514
February 11, 2026	29.27	29.29	29.29	29.29	29.27	1,387
February 10, 2026	29.25	29.24	29.24	29.25	29.24	2,430
February 09, 2026	29.15	29.22	29.22	29.23	29.15	5,669
February 06, 2026	29.16	29.2	29.2	29.2	29.15	1,627
February 05, 2026	29.2	29.2	29.2	29.2	29.2	1,900
February 04, 2026	29.17	29.17	29.17	29.17	29.17	225
February 03, 2026	29.17	29.15	29.15	29.18	29.11	4,950
February 02, 2026	29.17	29.16	29.16	29.17	29.16	537
January 30, 2026	29.16	29.16	29.16	29.16	29.16	5,440
January 29, 2026	29.11	29.15	29.15	29.16	29.11	12,201
January 28, 2026	29.13	29.11	29.11	29.13	29.11	915
January 27, 2026	29.11	29.13	29.13	29.13	29.11	526
January 26, 2026	29.1	29.16	29.16	29.16	29.1	1,713
January 23, 2026	29.07	29.06	29.06	29.07	29.05	3,500
January 22, 2026	29.09	29.07	29.07	29.09	29.07	1,411
January 21, 2026	29.05	29.05	29.05	29.05	29.05	351
January 20, 2026	29.07	29.06	29.06	29.07	29.06	820
January 19, 2026	29.08	29.08	29.08	29.08	29.04	1,548
January 16, 2026	29.06	29.08	29.08	29.11	29.06	1,869
January 15, 2026	29.09	29.11	29.11	29.11	29.09	2,600
January 14, 2026	29.09	29.09	29.09	29.09	29.08	6,850
January 13, 2026	29.04	29.04	29.04	29.04	29	6,872
January 12, 2026	29.04	28.98	28.98	29.04	28.98	901
January 09, 2026	28.97	29.04	29.04	29.04	28.97	800
January 08, 2026	29.02	29.02	29.02	29.02	29.02	300
January 07, 2026	29.02	29.02	29.02	29.02	29.02	141
January 06, 2026	28.95	28.97	28.97	28.97	28.95	1,498
January 05, 2026	28.96	28.96	28.96	28.96	28.93	8,490
January 02, 2026	28.9	28.91	28.91	28.91	28.9	501
December 31, 2025	28.9	28.94	28.94	28.94	28.9	4,001
December 30, 2025	28.94	28.93	28.93	28.95	28.93	3,226
December 29, 2025	29.28	29.27	28.96	29.28	29.27	640
December 23, 2025	29.14	29.22	29.22	29.24	29.14	1,007
December 22, 2025	29.18	29.18	29.18	29.18	29.18	2,903
December 19, 2025	29.17	29.17	29.17	29.17	29.17	0
December 18, 2025	29.17	29.17	29.17	29.17	29.17	0
December 17, 2025	29.18	29.18	29.18	29.18	29.18	329
December 16, 2025	29.16	29.2	29.2	29.2	29.16	8,150
December 15, 2025	29.15	29.18	29.18	29.18	29.15	2,905
December 12, 2025	29.13	29.12	29.12	29.13	29.12	1,002
December 11, 2025	29.12	29.12	29.12	29.12	29.12	410
December 10, 2025	28.98	29.05	29.05	29.05	28.98	650
December 09, 2025	29.07	29.07	29.07	29.07	29.07	0
December 08, 2025	29.07	29.07	29.07	29.07	29.07	0
December 05, 2025	29.14	29.07	29.07	29.14	29.04	4,532
December 04, 2025	29.28	29.25	29.25	29.28	29.25	1,340
December 03, 2025	29.25	29.27	29.27	29.27	29.25	500
December 02, 2025	29.23	29.22	29.22	29.25	29.22	701
December 01, 2025	29.24	29.24	29.24	29.24	29.24	700
November 28, 2025	29.32	29.32	29.32	29.32	29.32	300
November 27, 2025	29.29	29.34	29.34	29.34	29.28	9,355
November 26, 2025	29.3	29.32	29.32	29.32	29.3	1,600
November 25, 2025	29.31	29.31	29.31	29.31	29.28	1,000
November 24, 2025	29.24	29.25	29.25	29.25	29.24	402

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