BMO Canadian Bank Income Index ETF (ZBI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:37PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 29.40 | 29.40 | 29.39 | 29.39 | 29.39 | 2,200 |
| Jun 18, 2024 | 29.46 | 29.47 | 29.46 | 29.47 | 29.47 | 1,400 |
| Jun 17, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Jun 14, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Jun 13, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 900 |
| Jun 12, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Jun 11, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| Jun 10, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Jun 07, 2024 | 29.39 | 29.39 | 29.37 | 29.37 | 29.37 | 1,600 |
| Jun 06, 2024 | 29.40 | 29.40 | 29.37 | 29.37 | 29.37 | 400 |
| Jun 05, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Jun 04, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 500 |
| Jun 03, 2024 | 29.30 | 29.35 | 29.30 | 29.35 | 29.35 | 200 |
| May 31, 2024 | 29.34 | 29.35 | 29.29 | 29.29 | 29.29 | 2,800 |
| May 30, 2024 | 29.19 | 29.28 | 29.19 | 29.24 | 29.24 | 1,100 |
| May 29, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| May 28, 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 100 |
| May 27, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 500 |
| May 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| May 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| May 22, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| May 21, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 400 |
| May 17, 2024 | 29.19 | 29.21 | 29.18 | 29.18 | 29.18 | 900 |
| May 16, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 300 |
| May 15, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| May 14, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| May 13, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| May 10, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| May 09, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| May 08, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| May 07, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 200 |
| May 06, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 300 |
| May 03, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| May 02, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1,000 |
| May 01, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
| Apr 30, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Apr 29, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| Apr 26, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
| Apr 25, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 900 |
| Apr 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 100 |
| Apr 23, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| Apr 22, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Apr 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Apr 18, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| Apr 17, 2024 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | 900 |
| Apr 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Apr 15, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 3,600 |
| Apr 12, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Apr 11, 2024 | 28.82 | 28.85 | 28.82 | 28.85 | 28.85 | 700 |
| Apr 10, 2024 | 28.89 | 28.90 | 28.89 | 28.89 | 28.89 | 8,100 |
| Apr 09, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Apr 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Apr 05, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 100 |
| Apr 04, 2024 | 28.83 | 28.86 | 28.83 | 28.86 | 28.86 | 600 |
| Apr 03, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1,600 |
| Apr 02, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Apr 01, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 28, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 3,400 |
| Mar 27, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 800 |
| Mar 27, 2024 | 0.23 Dividend | |||||
| Mar 26, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.80 | - |
| Mar 25, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.81 | - |
| Mar 22, 2024 | 29.00 | 29.08 | 29.00 | 29.08 | 28.85 | 500 |
| Mar 21, 2024 | 28.95 | 28.95 | 28.93 | 28.93 | 28.70 | 300 |
| Mar 20, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.65 | - |
| Mar 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.69 | 200 |
| Mar 18, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.61 | 800 |
| Mar 15, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.59 | - |
| Mar 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.62 | 200 |
| Mar 13, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.65 | 100 |
| Mar 12, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.65 | 1,000 |
| Mar 11, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.61 | - |
| Mar 08, 2024 | 28.87 | 28.87 | 28.86 | 28.86 | 28.63 | 900 |
| Mar 07, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.53 | 100 |
| Mar 06, 2024 | 28.76 | 28.83 | 28.76 | 28.83 | 28.60 | 400 |
| Mar 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.47 | - |
| Mar 04, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.38 | - |
| Mar 01, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.38 | 100 |
| Feb 29, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.30 | 100 |
| Feb 28, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.18 | - |
| Feb 27, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.18 | 200 |
| Feb 26, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.22 | - |
| Feb 23, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.22 | - |
| Feb 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | - |
| Feb 21, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.18 | - |
| Feb 20, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.18 | - |
| Feb 16, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.09 | - |
| Feb 15, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.09 | 100 |
| Feb 14, 2024 | 28.31 | 28.31 | 28.30 | 28.30 | 28.08 | 300 |
| Feb 13, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.06 | - |
| Feb 12, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.10 | 2,000 |
| Feb 09, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.05 | - |
| Feb 08, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.07 | - |
| Feb 07, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.09 | - |
| Feb 06, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.07 | - |
| Feb 05, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.12 | - |
| Feb 02, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.08 | 600 |
| Feb 01, 2024 | 28.39 | 28.39 | 28.32 | 28.32 | 28.10 | 700 |
| Jan 31, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.11 | 300 |
| Jan 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.