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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.1	48.17	48.17	48.17	48.08	1,614
February 19, 2026	48.1	48.14	48.14	48.14	48.06	3,452
February 18, 2026	48.09	48.11	48.11	48.16	48.09	1,805
February 17, 2026	48.12	48.15	48.15	48.18	48.12	3,300
February 13, 2026	48.16	48.11	48.11	48.17	48.04	2,139
February 12, 2026	48.01	48.1	48.1	48.1	48.01	4,200
February 11, 2026	47.92	48	48	48	47.92	2,900
February 10, 2026	47.85	47.96	47.96	47.96	47.85	12,500
February 09, 2026	47.85	47.88	47.88	47.88	47.83	1,824
February 06, 2026	47.85	47.85	47.85	47.85	47.79	730
February 05, 2026	47.83	47.84	47.84	47.84	47.81	5,100
February 04, 2026	47.73	47.8	47.8	47.8	47.72	5,829
February 03, 2026	47.66	47.73	47.73	47.73	47.66	3,613
February 02, 2026	47.7	47.76	47.76	47.77	47.7	1,400
January 30, 2026	47.68	47.75	47.75	47.75	47.68	2,910
January 29, 2026	47.77	47.77	47.77	47.79	47.7	4,321
January 28, 2026	47.74	47.72	47.72	47.76	47.7	7,900
January 27, 2026	47.7	47.72	47.72	47.73	47.65	5,903
January 26, 2026	47.75	47.82	47.82	47.82	47.73	6,700
January 23, 2026	47.6	47.67	47.67	47.68	47.56	7,818
January 22, 2026	47.61	47.7	47.7	47.7	47.58	4,134
January 21, 2026	47.49	47.57	47.57	47.57	47.49	1,900
January 20, 2026	47.61	47.57	47.57	47.61	47.53	2,121
January 19, 2026	47.56	47.59	47.59	47.65	47.56	5,700
January 16, 2026	47.64	47.62	47.62	47.71	47.62	6,800
January 15, 2026	47.68	47.73	47.73	47.73	47.66	5,717
January 14, 2026	47.46	47.59	47.59	47.65	47.46	4,017
January 13, 2026	47.52	47.48	47.51	47.52	47.45	1,164
January 12, 2026	47.47	47.54	47.54	47.54	47.47	1,512
January 09, 2026	47.5	47.56	47.56	47.58	47.5	4,240
January 08, 2026	47.41	47.49	47.49	47.5	47.41	3,132
January 07, 2026	47.52	47.53	47.53	47.53	47.45	5,938
January 06, 2026	47.37	47.37	47.37	47.37	47.3	1,319
January 05, 2026	47.32	47.42	47.42	47.45	47.32	6,100
January 02, 2026	47.35	47.29	47.29	47.35	47.26	1,406
December 31, 2025	47.38	47.27	47.27	47.39	47.27	6,000
December 30, 2025	47.43	47.43	47.43	47.43	47.36	8,108
December 29, 2025	47.89	47.88	47.4	47.93	47.88	3,200
December 23, 2025	47.66	47.88	47.88	47.88	47.66	4,700
December 22, 2025	47.62	47.75	47.75	47.75	47.62	9,400
December 19, 2025	47.65	47.71	47.71	47.71	47.65	5,800
December 18, 2025	47.73	47.75	47.75	47.75	47.73	1,000
December 17, 2025	47.7	47.74	47.74	47.74	47.69	5,900
December 16, 2025	47.73	47.73	47.73	47.73	47.73	301
December 15, 2025	47.69	47.73	47.73	47.73	47.69	600
December 12, 2025	47.57	47.55	47.55	47.6	47.55	845
December 11, 2025	47.59	47.6	47.6	47.65	47.59	2,800
December 10, 2025	47.38	47.59	47.59	47.59	47.38	600
December 09, 2025	47.45	47.42	47.42	47.46	47.42	617
December 08, 2025	47.4	47.53	47.53	47.53	47.4	1,100
December 05, 2025	47.62	47.48	47.48	47.62	47.46	1,100
December 04, 2025	47.9	47.88	47.88	47.9	47.85	2,737
December 03, 2025	47.95	47.97	47.97	47.97	47.92	3,900
December 02, 2025	47.86	47.92	47.92	47.92	47.86	425
December 01, 2025	47.95	47.94	47.94	48.01	47.93	10,517
November 28, 2025	48.07	48.16	48.16	48.16	48.07	907
November 27, 2025	48.14	48.13	48.13	48.14	48.13	500
November 26, 2025	48.1	48.14	48.14	48.14	48.1	737
November 25, 2025	48	48.08	48.08	48.08	48	1,400
November 24, 2025	47.91	47.96	47.96	48	47.91	700

BMO Corporate Bond Index ETF (ZCB.TO) TSX