BMO Core Plus Bond Fund - ZCPB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	28.51	28.48	28.48	28.51	28.46	5,900
October 20, 2025	28.51	28.53	28.53	28.53	28.51	2,822
October 17, 2025	28.44	28.44	28.44	28.44	28.44	0
October 16, 2025	28.43	28.46	28.46	28.46	28.43	3,100
October 15, 2025	28.39	28.42	28.42	28.42	28.39	10,200
October 14, 2025	28.34	28.3	28.3	28.34	28.3	3,800
October 10, 2025	28.26	28.26	28.26	28.26	28.26	1,031
October 09, 2025	28.23	28.22	28.22	28.23	28.2	1,506
October 08, 2025	28.22	28.25	28.25	28.25	28.22	5,848
October 07, 2025	28.27	28.27	28.27	28.27	28.27	4,400
October 06, 2025	28.25	28.25	28.25	28.25	28.25	0
October 03, 2025	28.25	28.25	28.25	28.25	28.25	0
October 02, 2025	28.3	28.25	28.25	28.3	28.25	1,300
October 01, 2025	28.27	28.27	28.27	28.27	28.27	0
September 30, 2025	28.26	28.26	28.26	28.26	28.26	0
September 29, 2025	28.28	28.29	28.29	28.29	28.28	7,800
September 26, 2025	28.36	28.37	28.17	28.37	28.36	2,600
September 25, 2025	28.38	28.36	28.16	28.38	28.36	600
September 24, 2025	28.43	28.38	28.38	28.43	28.38	1,200
September 23, 2025	28.41	28.41	28.41	28.41	28.41	0
September 22, 2025	28.41	28.44	28.44	28.44	28.41	5,100
September 19, 2025	28.41	28.41	28.41	28.41	28.41	1,200
September 18, 2025	28.45	28.41	28.41	28.45	28.41	6,428
September 17, 2025	28.51	28.44	28.44	28.51	28.44	2,000
September 16, 2025	28.44	28.44	28.44	28.44	28.44	1,200
September 15, 2025	28.43	28.43	28.43	28.43	28.43	2,100
September 12, 2025	28.33	28.37	28.37	28.37	28.33	2,415
September 11, 2025	28.37	28.37	28.37	28.37	28.37	0
September 10, 2025	28.38	28.42	28.42	28.42	28.38	6,898
September 09, 2025	28.29	28.29	28.29	28.29	28.29	1,600
September 08, 2025	28.29	28.29	28.29	28.29	28.29	600
September 05, 2025	28.04	28.04	28.04	28.04	28.04	0
September 04, 2025	28.02	28.05	28.05	28.05	28.02	3,442
September 03, 2025	27.96	27.96	27.96	27.96	27.96	800
September 02, 2025	27.85	27.87	27.87	27.87	27.85	2,000
August 29, 2025	27.89	27.89	27.89	27.89	27.89	0
August 28, 2025	27.89	27.89	27.89	27.89	27.89	2,500
August 27, 2025	27.83	27.83	27.83	27.83	27.83	1,200
August 26, 2025	27.86	27.86	27.86	27.86	27.86	1,300
August 25, 2025	27.81	27.81	27.81	27.81	27.81	200
August 22, 2025	27.87	27.9	27.9	27.9	27.87	6,748
August 21, 2025	27.85	27.79	27.79	27.85	27.79	1,300
August 20, 2025	27.9	27.9	27.9	27.9	27.9	1,200
August 19, 2025	27.77	27.77	27.77	27.77	27.77	1
August 18, 2025	27.83	27.77	27.77	27.83	27.77	2,000
August 15, 2025	27.9	27.9	27.9	27.9	27.9	0
August 14, 2025	27.92	27.92	27.92	27.92	27.92	500
August 13, 2025	27.9	27.95	27.95	27.97	27.9	732
August 12, 2025	27.89	27.89	27.89	27.89	27.89	447
August 11, 2025	27.98	27.98	27.98	27.98	27.98	3,800
August 08, 2025	27.95	27.95	27.95	27.95	27.95	0
August 07, 2025	27.98	27.98	27.98	27.98	27.98	100
August 06, 2025	27.95	27.95	27.95	27.95	27.95	2,200
August 05, 2025	27.94	27.94	27.94	27.94	27.94	1,200
August 01, 2025	27.93	27.93	27.93	27.93	27.93	1,200
July 31, 2025	27.88	27.88	27.88	27.88	27.88	1,800
July 30, 2025	27.82	27.82	27.82	27.82	27.82	0
July 29, 2025	27.82	27.82	27.82	27.82	27.82	619
July 28, 2025	27.69	27.69	27.69	27.69	27.69	3,000
July 25, 2025	27.73	27.75	27.75	27.75	27.73	3,700

BMO Core Plus Bond Fund (ZCPB.TO) TSX