BMO Corporate Bond Index ETF (ZCB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

45.04

+0.10

(+0.22%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	45.04	45.04	45.04	45.04	45.04	1,300
Apr 25, 2024	44.94	44.94	44.86	44.94	44.94	900
Apr 24, 2024	45.07	45.07	45.06	45.07	45.07	800
Apr 23, 2024	45.03	45.08	45.03	45.08	45.08	1,100
Apr 22, 2024	45.06	45.08	45.05	45.05	45.05	1,300
Apr 19, 2024	45.08	45.13	45.08	45.13	45.13	300
Apr 18, 2024	45.23	45.23	45.00	45.00	45.00	1,100
Apr 17, 2024	45.14	45.22	45.14	45.22	45.22	200
Apr 16, 2024	45.12	45.12	45.12	45.12	45.12	-
Apr 15, 2024	45.34	45.34	45.34	45.34	45.34	-
Apr 12, 2024	45.42	45.42	45.34	45.34	45.34	800
Apr 11, 2024	45.17	45.21	45.16	45.17	45.17	700
Apr 10, 2024	45.38	45.38	45.14	45.14	45.14	200
Apr 09, 2024	45.54	45.54	45.49	45.49	45.49	2,000
Apr 08, 2024	45.41	45.41	45.35	45.35	45.35	3,400
Apr 05, 2024	45.54	45.54	45.44	45.46	45.46	1,200
Apr 04, 2024	45.38	45.38	45.38	45.38	45.38	-
Apr 03, 2024	45.43	45.43	45.43	45.43	45.43	1,300
Apr 02, 2024	45.36	45.36	45.36	45.36	45.36	200
Apr 01, 2024	45.70	45.70	45.34	45.34	45.34	100
Mar 28, 2024	45.70	45.70	45.70	45.70	45.70	400
Mar 27, 2024	45.53	45.72	45.53	45.72	45.72	400
Mar 27, 2024	0.45 Dividend
Mar 26, 2024	45.81	45.91	45.81	45.91	45.46	8,500
Mar 25, 2024	46.05	46.05	46.05	46.05	45.60	-
Mar 22, 2024	46.00	46.10	45.98	45.99	45.54	1,100
Mar 21, 2024	45.87	45.94	45.84	45.94	45.49	600
Mar 20, 2024	45.92	45.93	45.71	45.87	45.42	12,500
Mar 19, 2024	45.81	45.86	45.81	45.86	45.41	500
Mar 18, 2024	45.60	45.61	45.60	45.61	45.16	1,400
Mar 15, 2024	45.80	45.80	45.80	45.80	45.35	100
Mar 14, 2024	45.89	45.89	45.73	45.73	45.28	4,400
Mar 13, 2024	45.92	46.03	45.91	45.91	45.46	3,500
Mar 12, 2024	45.98	46.08	45.93	46.08	45.63	1,000
Mar 11, 2024	46.20	46.20	46.16	46.16	45.71	1,000
Mar 08, 2024	46.20	46.22	46.19	46.21	45.76	1,300
Mar 07, 2024	46.15	46.21	46.13	46.13	45.68	2,500
Mar 06, 2024	46.25	46.25	46.15	46.18	45.73	1,800
Mar 05, 2024	46.12	46.15	46.07	46.15	45.70	1,100
Mar 04, 2024	46.01	46.01	45.98	45.98	45.53	700
Mar 01, 2024	45.94	46.12	45.94	45.96	45.51	2,500
Feb 29, 2024	45.82	45.90	45.82	45.90	45.45	2,000
Feb 28, 2024	45.77	45.82	45.77	45.82	45.37	800
Feb 27, 2024	45.84	45.86	45.84	45.86	45.41	1,100
Feb 26, 2024	45.90	45.90	45.84	45.87	45.42	1,500
Feb 23, 2024	45.83	45.95	45.83	45.88	45.43	1,300
Feb 22, 2024	45.74	45.79	45.74	45.79	45.34	800
Feb 21, 2024	45.70	45.70	45.70	45.70	45.25	800
Feb 20, 2024	45.78	45.78	45.73	45.75	45.30	1,900
Feb 16, 2024	45.54	45.61	45.51	45.61	45.16	500
Feb 15, 2024	45.59	45.69	45.54	45.54	45.09	3,400
Feb 14, 2024	45.46	45.58	45.46	45.56	45.11	1,000
Feb 13, 2024	45.34	45.36	45.22	45.22	44.78	2,700
Feb 12, 2024	45.47	45.53	45.47	45.53	45.08	1,100
Feb 09, 2024	45.47	45.58	45.47	45.58	45.13	5,700
Feb 08, 2024	45.51	45.52	45.49	45.52	45.07	800
Feb 07, 2024	45.71	45.71	45.65	45.65	45.20	600
Feb 06, 2024	45.57	45.57	45.57	45.57	45.12	300
Feb 05, 2024	45.56	45.57	45.48	45.57	45.12	3,600
Feb 02, 2024	45.80	45.80	45.76	45.76	45.31	700
Feb 01, 2024	45.92	46.06	45.92	46.06	45.61	8,200
Jan 31, 2024	45.74	45.82	45.74	45.82	45.37	9,900
Jan 30, 2024	45.43	45.62	45.43	45.61	45.16	11,800
Jan 29, 2024	45.33	45.53	45.33	45.53	45.08	9,900
Jan 26, 2024	45.22	45.22	45.22	45.22	44.78	600
Jan 25, 2024	45.37	45.37	45.31	45.31	44.87	5,300
Jan 24, 2024	45.42	45.42	45.40	45.40	44.95	600
Jan 23, 2024	45.33	45.33	45.26	45.26	44.82	1,200
Jan 22, 2024	45.33	45.37	45.33	45.37	44.93	2,200
Jan 19, 2024	45.22	45.28	45.22	45.23	44.79	800
Jan 18, 2024	45.25	45.25	45.17	45.17	44.73	400
Jan 17, 2024	45.30	45.32	45.26	45.32	44.88	800
Jan 16, 2024	45.72	45.75	45.49	45.49	45.04	1,800
Jan 15, 2024	45.85	45.86	45.81	45.84	45.39	600
Jan 12, 2024	45.79	45.79	45.79	45.79	45.34	3,000
Jan 11, 2024	45.69	45.69	45.59	45.59	45.14	3,200
Jan 10, 2024	45.68	45.68	45.62	45.62	45.17	3,200
Jan 09, 2024	45.76	45.87	45.71	45.74	45.29	8,600
Jan 08, 2024	45.84	45.85	45.77	45.80	45.35	1,500
Jan 05, 2024	45.64	45.84	45.64	45.69	45.24	5,800
Jan 04, 2024	45.91	45.91	45.91	45.91	45.46	-
Jan 03, 2024	45.87	45.91	45.80	45.91	45.46	1,100
Jan 02, 2024	45.96	45.96	45.93	45.93	45.48	200
Dec 29, 2023	46.17	46.22	46.17	46.22	45.77	2,400
Dec 28, 2023	46.17	46.17	46.17	46.17	45.72	-
Dec 27, 2023	46.24	46.27	46.17	46.17	45.72	1,500
Dec 27, 2023	0.45 Dividend
Dec 22, 2023	46.28	46.41	46.28	46.41	45.51	700
Dec 21, 2023	46.69	46.71	46.54	46.54	45.64	5,700
Dec 20, 2023	46.65	46.73	46.65	46.71	45.80	5,700
Dec 19, 2023	46.48	46.54	46.48	46.50	45.60	10,700
Dec 18, 2023	46.58	46.58	46.40	46.40	45.50	2,600
Dec 15, 2023	46.67	46.67	46.43	46.54	45.64	16,600
Dec 14, 2023	46.27	46.45	46.27	46.45	45.55	43,200
Dec 13, 2023	45.83	46.12	45.82	46.12	45.23	9,900
Dec 12, 2023	45.54	45.54	45.54	45.54	44.66	800
Dec 11, 2023	45.64	45.66	45.50	45.60	44.72	4,700
Dec 08, 2023	45.76	45.76	45.66	45.74	44.85	8,900
Dec 07, 2023	45.86	45.93	45.84	45.91	45.02	5,600
Dec 06, 2023	45.79	45.87	45.76	45.79	44.90	4,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,995.14-1,758.87(-2.00%)

BMO Corporate Bond Index ETF (ZCB.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,995.14
-1,758.87(-2.00%)