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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BMO Corporate Bond Index ETF (ZCB.TO) TSX