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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	27.67	27.68	27.68	27.68	27.67	3,500
July 23, 2025	27.62	27.65	27.65	27.65	27.62	1,400
July 22, 2025	27.72	27.75	27.75	27.75	27.72	3,640
July 21, 2025	27.71	27.71	27.71	27.71	27.71	2,500
July 18, 2025	27.63	27.63	27.63	27.63	27.63	700
July 17, 2025	27.58	27.58	27.58	27.58	27.58	0
July 16, 2025	27.57	27.57	27.57	27.57	27.57	200
July 15, 2025	27.52	27.52	27.52	27.52	27.52	13,500
July 14, 2025	27.7	27.7	27.7	27.7	27.7	100
July 11, 2025	27.75	27.67	27.67	27.75	27.67	1,942
July 10, 2025	27.91	27.91	27.91	27.91	27.91	0
July 09, 2025	27.9	27.9	27.9	27.9	27.9	1,000
July 08, 2025	27.78	27.81	27.81	27.81	27.78	1,500
July 07, 2025	27.85	27.85	27.85	27.85	27.85	1,700
July 04, 2025	27.86	27.86	27.86	27.86	27.86	0
July 03, 2025	27.9	27.9	27.9	27.9	27.9	200
July 02, 2025	28.04	28.04	28.04	28.04	28.04	0
June 30, 2025	28.02	28.02	28.02	28.02	28.02	3,600
June 27, 2025	28.03	27.97	27.97	28.03	27.97	1,033
June 26, 2025	28.07	28.07	27.87	28.07	28.07	0
June 25, 2025	28.08	28.06	27.86	28.08	28.06	4,400
June 24, 2025	28.18	28.16	27.96	28.18	28.16	1,000
June 23, 2025	28.15	28.25	28.05	28.25	28.15	2,000
June 20, 2025	28.12	28.1	27.9	28.12	28.1	2,507
June 19, 2025	28.07	28.04	27.84	28.07	28.04	1,116
June 18, 2025	28.07	28.01	27.81	28.07	28.01	6,100
June 17, 2025	27.99	27.99	27.79	27.99	27.99	4,000
June 16, 2025	27.96	27.96	27.76	27.96	27.96	0

BMO Core Plus Bond Fund (ZCPB.TO) TSX