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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	47.49	47.5	47.5	47.5	47.47	400
September 03, 2025	47.36	47.41	47.41	47.43	47.36	1,600
September 02, 2025	47.3	47.3	47.3	47.3	47.3	210
August 29, 2025	47.34	47.44	47.44	47.44	47.34	2,017
August 28, 2025	47.25	47.34	47.34	47.34	47.25	1,300
August 27, 2025	47.16	47.28	47.28	47.28	47.16	2,029
August 26, 2025	47.2	47.29	47.29	47.29	47.2	500
August 25, 2025	47.24	47.25	47.25	47.25	47.24	400
August 22, 2025	47.28	47.31	47.29	47.31	47.25	1,851
August 21, 2025	47.32	47.21	47.21	47.32	47.21	455
August 20, 2025	47.34	47.34	47.34	47.34	47.34	115
August 19, 2025	47.33	47.29	47.29	47.34	47.29	609
August 18, 2025	47.24	47.26	47.26	47.28	47.24	1,300
August 15, 2025	47.4	47.4	47.4	47.4	47.4	0
August 14, 2025	47.36	47.36	47.4	47.36	47.36	200
August 13, 2025	47.45	47.48	47.48	47.5	47.45	1,624
August 12, 2025	47.39	47.41	47.41	47.41	47.34	900
August 11, 2025	47.58	47.48	47.48	47.58	47.48	605
August 08, 2025	47.54	47.54	47.54	47.54	47.54	0
August 07, 2025	47.49	47.49	47.49	47.49	47.49	0
August 06, 2025	47.58	47.58	47.58	47.58	47.58	0
August 05, 2025	47.56	47.58	47.58	47.58	47.52	624
August 01, 2025	47.45	47.56	47.56	47.56	47.45	6,860
July 31, 2025	47.35	47.38	47.38	47.38	47.35	900
July 30, 2025	47.32	47.26	47.26	47.32	47.22	4,500
July 29, 2025	47.16	47.28	47.28	47.28	47.16	340
July 28, 2025	47.12	47.13	47.13	47.13	47.1	1,227
July 25, 2025	46.98	47.09	47.09	47.11	46.98	531
July 24, 2025	46.85	46.94	46.94	47	46.85	1,615
July 23, 2025	47.01	47.01	47.01	47.01	46.96	1,000
July 22, 2025	47.04	47.04	47.04	47.04	47.04	0
July 21, 2025	47.08	47.08	47.08	47.08	47.08	1,708
July 18, 2025	46.95	46.95	46.95	46.95	46.95	100
July 17, 2025	46.87	46.87	46.87	46.87	46.87	722
July 16, 2025	46.85	46.85	46.85	46.85	46.85	300
July 15, 2025	46.78	46.82	46.82	46.82	46.76	1,224
July 14, 2025	46.94	47	47	47	46.94	4,017
July 11, 2025	47.1	47.01	47.01	47.1	47.01	3,037
July 10, 2025	47.25	47.2	47.2	47.25	47.18	1,900
July 09, 2025	47.11	47.11	47.11	47.11	47.11	0
July 08, 2025	47.13	47.13	47.13	47.14	47.1	4,700
July 07, 2025	47.24	47.21	47.21	47.24	47.14	1,000
July 04, 2025	47.35	47.27	47.27	47.35	47.22	1,000
July 03, 2025	47.22	47.22	47.22	47.22	47.22	3,000
July 02, 2025	47.17	47.25	47.25	47.25	47.17	527
June 30, 2025	47.33	47.47	47.47	47.47	47.33	500
June 27, 2025	47.2	47.32	47.32	47.33	47.2	6,700
June 26, 2025	47.63	47.72	47.25	47.72	47.63	300
June 25, 2025	47.69	47.66	47.66	47.69	47.64	1,331
June 24, 2025	47.61	47.81	47.81	47.81	47.61	1,600
June 23, 2025	47.81	47.8	47.8	47.81	47.8	2,401
June 20, 2025	47.63	47.67	47.67	47.68	47.53	6,230
June 19, 2025	47.55	47.57	47.57	47.57	47.54	1,011
June 18, 2025	47.44	47.43	47.43	47.5	47.43	502
June 17, 2025	47.4	47.42	47.42	47.42	47.4	1,023
June 16, 2025	47.43	47.32	47.32	47.43	47.32	3,400
June 13, 2025	47.4	47.38	47.38	47.4	47.37	1,003
June 12, 2025	47.49	47.47	47.47	47.49	47.47	300
June 11, 2025	47.48	47.48	47.48	47.48	47.48	121
June 10, 2025	47.54	47.43	47.43	47.54	47.43	300

BMO Corporate Bond Index ETF (ZCB.TO) TSX