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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.5	29.48	29.48	29.5	29.48	1,926
November 20, 2025	29.43	29.43	29.43	29.43	29.43	0
November 19, 2025	29.48	29.46	29.46	29.48	29.46	3,900
November 18, 2025	29.46	29.46	29.46	29.46	29.46	133
November 17, 2025	29.46	29.46	29.46	29.46	29.46	100
November 14, 2025	29.48	29.48	29.48	29.48	29.48	0
November 13, 2025	29.51	29.51	29.51	29.51	29.51	0
November 12, 2025	29.53	29.53	29.53	29.53	29.53	1,546
November 11, 2025	29.53	29.54	29.54	29.54	29.53	1,311
November 10, 2025	29.52	29.52	29.52	29.52	29.52	2,200
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

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