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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	29.33	29.33	29.33	29.33	29.33	400
August 12, 2025	29.26	29.26	29.26	29.26	29.26	100
August 11, 2025	29.33	29.33	29.33	29.33	29.33	500
August 08, 2025	29.29	29.29	29.29	29.29	29.29	0
August 07, 2025	29.33	29.33	29.33	29.33	29.33	1,000
August 06, 2025	29.3	29.31	29.31	29.31	29.3	915
August 05, 2025	29.26	29.25	29.25	29.27	29.25	1,900
August 01, 2025	29.25	29.25	29.25	29.25	29.25	100
July 31, 2025	29.22	29.22	29.22	29.22	29.22	1,300
July 30, 2025	29.18	29.18	29.18	29.18	29.18	0
July 29, 2025	29.13	29.13	29.13	29.13	29.13	84
July 28, 2025	29.12	29.11	29.11	29.12	29.11	1,113
July 25, 2025	29.08	29.08	29.08	29.08	29.08	0
July 24, 2025	29.1	29.1	29.1	29.1	29.1	0
July 23, 2025	29.1	29.1	29.1	29.1	29.1	216
July 22, 2025	29.11	29.11	29.11	29.11	29.11	225
July 21, 2025	29.08	29.11	29.11	29.11	29.08	747
July 18, 2025	29.04	29.04	29.04	29.04	29.04	0
July 17, 2025	29.02	29.02	29.02	29.02	29.02	0
July 16, 2025	29.05	29.04	29.04	29.05	29.04	300
July 15, 2025	29.08	28.96	28.96	29.08	28.96	2,000
July 14, 2025	29.07	29.08	29.08	29.08	29.07	2,600
July 11, 2025	29.11	29.11	29.11	29.11	29.11	100
July 10, 2025	29.11	29.11	29.11	29.11	29.11	800
July 09, 2025	29.1	29.1	29.1	29.1	29.1	0
July 08, 2025	29.1	29.1	29.1	29.1	29.1	3,200
July 07, 2025	29.1	29.1	29.1	29.1	29.1	516
July 04, 2025	29.13	29.13	29.13	29.13	29.12	615
July 03, 2025	29.08	29.08	29.08	29.08	29.08	100
July 02, 2025	29.12	29.13	29.13	29.13	29.12	1,621
June 30, 2025	29.14	29.14	29.14	29.14	29.14	0
June 27, 2025	29.17	29.15	29.15	29.17	29.15	500
June 26, 2025	29.33	29.33	29.06	29.33	29.33	1,400
June 25, 2025	29.35	29.35	29.08	29.35	29.35	112
June 24, 2025	29.42	29.42	29.42	29.42	29.42	112
June 23, 2025	29.34	29.34	29.34	29.34	29.34	0
June 20, 2025	29.3	29.3	29.3	29.3	29.3	0
June 19, 2025	29.29	29.29	29.29	29.29	29.29	100
June 18, 2025	29.32	29.32	29.32	29.32	29.32	214
June 17, 2025	29.29	29.29	29.29	29.29	29.29	200
June 16, 2025	29.23	29.23	29.23	29.23	29.23	300
June 13, 2025	29.3	29.29	29.27	29.3	29.29	861
June 12, 2025	29.3	29.33	29.33	29.33	29.3	742
June 11, 2025	29.29	29.29	29.29	29.29	29.29	0

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