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

29.47

-0.06(-0.20%)

Updated at December 04 04:22PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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