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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.54	29.56	29.56	29.56	29.53	4,615
February 19, 2026	29.55	29.55	29.55	29.55	29.55	900
February 18, 2026	29.55	29.55	29.55	29.55	29.53	2,000
February 17, 2026	29.54	29.55	29.55	29.55	29.53	5,702
February 13, 2026	29.49	29.49	29.49	29.49	29.49	0
February 12, 2026	29.48	29.48	29.48	29.5	29.48	1,100
February 11, 2026	29.45	29.45	29.45	29.45	29.45	300
February 10, 2026	29.47	29.46	29.46	29.47	29.43	4,010
February 09, 2026	29.45	29.45	29.45	29.45	29.45	100
February 06, 2026	29.42	29.43	29.43	29.43	29.42	5,937
February 05, 2026	29.42	29.43	29.43	29.43	29.4	5,100
February 04, 2026	29.4	29.41	29.41	29.41	29.4	800
February 03, 2026	29.39	29.39	29.39	29.39	29.39	100
February 02, 2026	29.4	29.39	29.39	29.4	29.39	6,800
January 30, 2026	29.4	29.4	29.4	29.4	29.39	2,311
January 29, 2026	29.38	29.39	29.39	29.39	29.38	500
January 28, 2026	29.35	29.35	29.35	29.38	29.35	4,100
January 27, 2026	29.35	29.35	29.35	29.35	29.35	300
January 26, 2026	29.33	29.39	29.39	29.39	29.33	3,000
January 23, 2026	29.32	29.31	29.31	29.32	29.31	1,800
January 22, 2026	29.33	29.34	29.34	29.34	29.31	2,600
January 21, 2026	29.31	29.32	29.32	29.32	29.29	8,804
January 20, 2026	29.3	29.32	29.32	29.32	29.3	700
January 19, 2026	29.33	29.35	29.35	29.35	29.33	14,910
January 16, 2026	29.3	29.3	29.3	29.3	29.3	0
January 15, 2026	29.28	29.3	29.3	29.31	29.28	800
January 14, 2026	29.3	29.33	29.33	29.33	29.3	3,802
January 13, 2026	29.26	29.26	29.26	29.26	29.26	430
January 12, 2026	29.29	29.29	29.29	29.29	29.29	2,405
January 09, 2026	29.29	29.29	29.29	29.29	29.29	940
January 08, 2026	29.27	29.28	29.28	29.28	29.27	2,300
January 07, 2026	29.29	29.28	29.28	29.29	29.26	1,200
January 06, 2026	29.24	29.2	29.2	29.24	29.2	2,803
January 05, 2026	29.24	29.22	29.22	29.25	29.22	1,601
January 02, 2026	29.16	29.19	29.19	29.2	29.16	6,516
December 31, 2025	29.22	29.22	29.22	29.22	29.22	700
December 30, 2025	29.22	29.23	29.23	29.23	29.22	7,400
December 29, 2025	29.53	29.53	29.25	29.53	29.53	200
December 23, 2025	29.45	29.5	29.5	29.5	29.45	8,213
December 22, 2025	29.44	29.43	29.43	29.44	29.43	2,502
December 19, 2025	29.43	29.43	29.43	29.43	29.43	900
December 18, 2025	29.45	29.45	29.45	29.45	29.43	900
December 17, 2025	29.44	29.44	29.44	29.44	29.44	3,400
December 16, 2025	29.42	29.42	29.42	29.42	29.42	100
December 15, 2025	29.41	29.41	29.41	29.41	29.41	101
December 12, 2025	29.39	29.39	29.39	29.39	29.39	1,114
December 11, 2025	29.39	29.38	29.38	29.39	29.38	300
December 10, 2025	29.37	29.37	29.37	29.37	29.37	200
December 09, 2025	29.34	29.34	29.34	29.34	29.34	500
December 08, 2025	29.34	29.36	29.36	29.36	29.34	4,721
December 05, 2025	29.48	29.48	29.48	29.48	29.48	100
December 04, 2025	29.47	29.47	29.47	29.47	29.47	100
December 03, 2025	29.53	29.53	29.53	29.53	29.53	4,705
December 02, 2025	29.49	29.49	29.49	29.49	29.49	4,600
December 01, 2025	29.54	29.54	29.54	29.54	29.54	1,500
November 28, 2025	29.56	29.56	29.56	29.56	29.52	1,500
November 27, 2025	29.57	29.58	29.58	29.58	29.57	2,400
November 26, 2025	29.56	29.57	29.57	29.57	29.56	1,400
November 25, 2025	29.56	29.56	29.56	29.56	29.56	100
November 24, 2025	29.53	29.53	29.53	29.53	29.53	1,100

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