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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.95	47.9	47.9	47.95	47.9	700
November 20, 2025	47.83	47.83	47.83	47.83	47.83	87
November 19, 2025	47.84	47.83	47.83	47.84	47.83	401
November 18, 2025	47.77	47.84	47.84	47.84	47.77	10,800
November 17, 2025	47.93	47.95	47.95	47.95	47.89	15,500
November 14, 2025	47.91	47.93	47.93	47.93	47.91	1,000
November 13, 2025	48	48	48	48.06	47.96	2,839
November 12, 2025	48.09	48.08	48.08	48.11	48.07	4,700
November 11, 2025	48.05	48.03	48.03	48.05	48.03	5,300
November 10, 2025	47.97	48.01	48.01	48.01	47.95	2,228
November 07, 2025	48.02	47.93	47.93	48.02	47.93	1,200
November 06, 2025	48.08	48.11	48.11	48.11	48.08	400
November 05, 2025	48.06	48.01	48.01	48.06	48.01	9,300
November 04, 2025	47.95	47.98	47.98	48	47.95	600
November 03, 2025	47.96	47.95	47.95	47.96	47.95	300
October 31, 2025	48.01	47.99	47.99	48.06	47.97	15,240
October 30, 2025	47.97	48.04	48.04	48.04	47.86	12,000
October 29, 2025	47.96	47.97	47.97	47.97	47.96	419
October 28, 2025	48.2	48.2	48.2	48.2	48.17	7,924
October 27, 2025	48.03	48.15	48.15	48.15	48.03	334
October 24, 2025	48.02	48.02	48.02	48.02	48.02	522
October 23, 2025	47.94	47.97	47.97	48	47.94	600
October 22, 2025	47.97	48.03	48.03	48.03	47.97	2,045
October 21, 2025	48.01	48.02	48.02	48.02	47.95	2,100
October 20, 2025	48	48	48	48.07	48	1,530
October 17, 2025	47.89	48	48	48	47.89	1,500
October 16, 2025	47.96	47.98	47.98	48.01	47.93	9,300
October 15, 2025	47.9	47.9	47.9	47.95	47.89	12,125
October 14, 2025	47.77	47.85	47.85	47.85	47.77	25,645
October 10, 2025	47.77	47.77	47.77	47.77	47.77	600
October 09, 2025	47.65	47.66	47.66	47.66	47.65	10,830
October 08, 2025	47.67	47.72	47.72	47.72	47.67	1,911
October 07, 2025	47.6	47.67	47.67	47.7	47.6	1,700
October 06, 2025	47.61	47.6	47.6	47.62	47.6	4,417
October 03, 2025	47.72	47.69	47.69	47.73	47.69	8,100
October 02, 2025	47.65	47.66	47.66	47.7	47.65	1,200
October 01, 2025	47.69	47.67	47.67	47.7	47.67	1,445
September 30, 2025	47.71	47.73	47.73	47.73	47.71	402
September 29, 2025	47.7	47.74	47.74	47.74	47.7	1,400
September 26, 2025	48.11	48.04	48.04	48.11	48	1,100
September 25, 2025	48.05	48.05	48.05	48.05	48.05	201
September 24, 2025	48.08	48.08	48.08	48.08	48.08	0
September 23, 2025	48.08	48.08	48.08	48.08	48	1,200
September 22, 2025	48.03	48.08	48.08	48.09	48.03	812
September 19, 2025	48.05	48.05	48.05	48.05	48.05	100
September 18, 2025	48.01	48.05	48.05	48.08	47.91	4,917
September 17, 2025	48.06	48.06	48.06	48.06	48.05	540
September 16, 2025	48.1	48.1	48.1	48.1	48.1	500
September 15, 2025	48.05	48.05	48.05	48.05	48.05	1,210
September 12, 2025	47.97	47.95	47.95	47.97	47.95	2,907
September 11, 2025	48.04	48.03	48.03	48.04	48.02	930
September 10, 2025	47.97	47.96	47.96	47.99	47.93	701

BMO Corporate Bond Index ETF (ZCB.TO) TSX