Canada markets open in 9 hours 17 minutes

BMO Core Plus Bond ETF (ZCPB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.15-0.02 (-0.07%)
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202427.1727.1727.1727.1727.17-
May 16, 202427.1527.1527.1527.1527.15-
May 15, 202427.1527.1527.1527.1527.151,800
May 14, 202426.9726.9726.9726.9726.973,200
May 13, 202426.9426.9426.9426.9426.94-
May 10, 202426.9426.9426.9426.9426.942,500
May 09, 202427.0227.0227.0227.0227.02-
May 08, 202427.1227.1227.1227.1227.12-
May 07, 202427.1127.1227.1127.1227.123,600
May 06, 202427.0427.0527.0427.0527.054,500
May 03, 202426.9626.9626.9626.9626.962,500
May 02, 202426.7826.7826.7826.7826.78-
May 01, 202426.6626.6626.6626.6626.66-
Apr 30, 202426.7426.7426.7426.7426.74-
Apr 29, 202426.6426.6426.6426.6426.64-
Apr 26, 202426.5826.5826.5826.5826.58-
Apr 25, 202426.6626.6626.6626.6626.66-
Apr 24, 202426.7026.7026.7026.7026.70-
Apr 23, 202426.7226.7226.7226.7226.721,600
Apr 22, 202426.7426.7426.7426.7426.74-
Apr 19, 202426.7226.7226.7226.7226.72-
Apr 18, 202426.8026.8026.8026.8026.80-
Apr 17, 202426.7526.7526.7526.7526.75-
Apr 16, 202426.7426.7726.7426.7426.7418,200
Apr 15, 202426.6926.6926.6926.6926.696,500
Apr 12, 202426.7726.7726.7726.7726.77-
Apr 11, 202426.8226.8226.7726.7726.772,500
Apr 10, 202426.8626.8626.8026.8026.8013,800
Apr 09, 202426.9126.9126.9126.9126.91-
Apr 08, 202426.9226.9226.9226.9226.928,800
Apr 05, 202427.0127.0127.0127.0127.01200
Apr 04, 202426.9827.0226.9827.0227.021,900
Apr 03, 202426.9726.9726.9726.9726.97400
Apr 02, 202426.9626.9626.9626.9626.96-
Apr 01, 202427.0127.0126.9526.9626.9625,100
Mar 28, 202427.2327.2327.2327.2327.231,600
Mar 27, 202427.1927.1927.1927.1927.192,000
Mar 27, 20240.2 Dividend
Mar 26, 202427.2827.2827.2827.2827.08-
Mar 25, 202427.3027.3027.3027.3027.102,100
Mar 22, 202427.2327.2327.2327.2327.03-
Mar 21, 202427.2527.2527.2527.2527.052,300
Mar 20, 202427.2327.2327.2327.2327.033,600
Mar 19, 202427.2427.2527.2427.2427.04119,500
Mar 18, 202427.1727.1727.1727.1726.97-
Mar 15, 202427.1927.1927.1927.1926.99-
Mar 14, 202427.3627.3627.3627.3627.16-
Mar 13, 202427.3727.3727.3627.3627.161,500
Mar 12, 202427.3527.4027.3527.4027.206,000
Mar 11, 202427.4327.4327.4327.4327.23300
Mar 08, 202427.4827.4827.4827.4827.28-
Mar 07, 202427.5227.5227.4827.4827.287,400
Mar 06, 202427.4727.4727.4727.4727.27-
Mar 05, 202427.5027.5027.5027.5027.301,000
Mar 04, 202427.3927.3927.3927.3927.19-
Mar 01, 202427.2227.3927.2227.3927.196,100
Feb 29, 202427.1727.1727.1727.1726.97-
Feb 28, 202427.1727.1727.1327.1326.9318,300
Feb 27, 202427.1627.1827.1427.1826.987,400
Feb 26, 202427.2027.2027.2027.2027.003,800
Feb 23, 202427.2827.2827.2827.2827.08-
Feb 22, 202427.1527.1527.1427.1426.941,100
Feb 21, 202427.0827.1227.0827.1226.926,100
Feb 20, 202427.2327.2827.2127.2127.012,400
Feb 16, 202427.0127.0326.9926.9926.792,000
Feb 15, 202427.1327.1327.1327.1326.931,000
Feb 14, 202427.0227.1027.0227.0926.8911,400
Feb 13, 202426.8526.8826.8526.8726.6714,400
Feb 12, 202427.0627.0627.0627.0626.86-
Feb 09, 202427.0327.0927.0327.0926.898,900
Feb 08, 202427.0327.0326.9826.9826.7833,700
Feb 07, 202427.2027.2127.1527.2127.013,800
Feb 06, 202427.1627.2727.1627.2727.0721,000
Feb 05, 202427.0927.1027.0027.0126.8110,300
Feb 02, 202427.2727.2727.1827.1826.9810,400
Feb 01, 202427.4227.5827.4227.5527.3531,900
Jan 31, 202427.3427.3527.3227.3527.154,200
Jan 30, 202427.1127.1827.0227.1826.981,900
Jan 29, 202427.0327.1427.0327.1126.9163,900
Jan 26, 202426.9026.9226.9026.9226.7211,100
Jan 25, 202427.0427.0727.0427.0726.8710,600
Jan 24, 202427.1527.1527.0127.0126.815,900
Jan 23, 202427.0327.0326.9527.0126.817,400
Jan 22, 202427.0927.0927.0727.0726.8711,300
Jan 19, 202426.9626.9626.9626.9626.76500
Jan 18, 202427.0027.0027.0027.0026.801,200
Jan 17, 202427.0027.0026.9627.0026.8017,000
Jan 16, 202427.2827.2827.1727.1726.975,400
Jan 15, 202427.4327.4327.3927.4027.20900
Jan 12, 202427.3927.3927.3927.3927.19-
Jan 11, 202427.3127.3627.3127.3627.164,900
Jan 10, 202427.3227.3227.3227.3227.122,700
Jan 09, 202427.3627.4227.3627.4227.222,500
Jan 08, 202427.3127.3127.3127.3127.11700
Jan 05, 202427.3527.3527.2827.2827.08600
Jan 04, 202427.3727.3727.3727.3727.17100
Jan 03, 202427.4827.4827.4827.4827.281,300
Jan 02, 202427.4727.5127.4627.4627.2613,000
Dec 29, 202327.6327.6327.6327.6327.43-
Dec 28, 202327.5827.5827.5827.5827.38900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...