BMO High Quality Corporate Bond Index ETF - ZQB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.51	29.51	29.51	29.51	29.51	700
November 06, 2025	29.56	29.56	29.56	29.56	29.56	5,235
November 05, 2025	29.53	29.53	29.53	29.53	29.53	130
November 04, 2025	29.47	29.48	29.48	29.48	29.47	800
November 03, 2025	29.51	29.51	29.51	29.51	29.5	811
October 31, 2025	29.51	29.5	29.5	29.51	29.5	527
October 30, 2025	29.43	29.48	29.48	29.48	29.43	6,006
October 29, 2025	29.52	29.49	29.49	29.52	29.49	7,800
October 28, 2025	29.54	29.54	29.54	29.54	29.54	0
October 27, 2025	29.55	29.55	29.55	29.55	29.55	800
October 24, 2025	29.54	29.54	29.54	29.54	29.54	300
October 23, 2025	29.46	29.5	29.5	29.5	29.46	5,200
October 22, 2025	29.52	29.51	29.51	29.53	29.51	2,515
October 21, 2025	29.54	29.49	29.49	29.54	29.49	2,400
October 20, 2025	29.53	29.53	29.53	29.53	29.53	300
October 17, 2025	29.45	29.47	29.47	29.47	29.45	900
October 16, 2025	29.48	29.51	29.51	29.51	29.48	1,200
October 15, 2025	29.47	29.47	29.47	29.47	29.47	515
October 14, 2025	29.45	29.46	29.46	29.46	29.45	200
October 10, 2025	29.4	29.4	29.4	29.4	29.4	0
October 09, 2025	29.41	29.41	29.41	29.41	29.41	400
October 08, 2025	29.43	29.43	29.43	29.43	29.42	1,200
October 07, 2025	29.41	29.43	29.43	29.43	29.41	1,200
October 06, 2025	29.41	29.41	29.41	29.41	29.41	0
October 03, 2025	29.4	29.41	29.41	29.41	29.4	1,525
October 02, 2025	29.42	29.41	29.41	29.42	29.4	500
October 01, 2025	29.39	29.4	29.4	29.4	29.39	9,100
September 30, 2025	29.36	29.4	29.4	29.4	29.36	800
September 29, 2025	29.36	29.36	29.36	29.36	29.36	200
September 26, 2025	29.62	29.62	29.62	29.62	29.62	200
September 25, 2025	29.6	29.61	29.61	29.61	29.6	400
September 24, 2025	29.64	29.64	29.64	29.64	29.64	103
September 23, 2025	29.64	29.64	29.64	29.64	29.64	100
September 22, 2025	29.6	29.6	29.6	29.6	29.6	0
September 19, 2025	29.58	29.57	29.57	29.58	29.57	300
September 18, 2025	29.59	29.58	29.58	29.59	29.58	330
September 17, 2025	29.59	29.59	29.59	29.59	29.59	400
September 16, 2025	29.61	29.61	29.61	29.61	29.61	1,000
September 15, 2025	29.58	29.58	29.58	29.58	29.57	2,500
September 12, 2025	29.56	29.56	29.56	29.56	29.56	100
September 11, 2025	29.58	29.58	29.58	29.58	29.58	1,300
September 10, 2025	29.54	29.54	29.54	29.54	29.54	500
September 09, 2025	29.51	29.51	29.51	29.51	29.51	535
September 08, 2025	29.49	29.49	29.49	29.49	29.49	0
September 05, 2025	29.47	29.49	29.49	29.49	29.47	385
September 04, 2025	29.41	29.41	29.41	29.41	29.41	258
September 03, 2025	29.34	29.36	29.36	29.36	29.34	1,000
September 02, 2025	29.27	29.31	29.31	29.31	29.27	500
August 29, 2025	29.31	29.31	29.31	29.31	29.31	0
August 28, 2025	29.3	29.3	29.3	29.3	29.3	100
August 27, 2025	29.29	29.29	29.29	29.29	29.29	0
August 26, 2025	29.27	29.29	29.29	29.29	29.27	916
August 25, 2025	29.22	29.28	29.28	29.28	29.22	2,023
August 22, 2025	29.27	29.27	29.29	29.27	29.27	150
August 21, 2025	29.27	29.25	29.25	29.27	29.25	700
August 20, 2025	29.3	29.3	29.3	29.3	29.3	0
August 19, 2025	29.3	29.3	29.3	29.31	29.29	4,212
August 18, 2025	29.3	29.3	29.25	29.3	29.3	200
August 15, 2025	29.3	29.3	29.3	29.3	29.3	0
August 14, 2025	29.33	29.33	29.33	29.33	29.33	0

BMO High Quality Corporate Bond Index ETF (ZQB.TO) TSX