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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.07

-0.02

(-0.07%)

At close: 12:05PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	28.07	28.07	28.07	28.07	28.07	200
May 15, 2024	28.05	28.08	28.05	28.08	28.08	100
May 14, 2024	27.98	27.98	27.98	27.98	27.98	-
May 13, 2024	27.97	27.97	27.97	27.97	27.97	-
May 10, 2024	28.05	28.05	27.97	27.97	27.97	100
May 09, 2024	28.05	28.05	28.05	28.05	28.05	200
May 08, 2024	28.06	28.06	28.05	28.05	28.05	400
May 07, 2024	28.05	28.05	28.05	28.05	28.05	-
May 06, 2024	28.07	28.07	28.02	28.02	28.02	1,100
May 03, 2024	28.04	28.04	28.04	28.04	28.04	200
May 02, 2024	27.88	27.88	27.88	27.88	27.88	-
May 01, 2024	27.87	27.87	27.87	27.87	27.87	100
Apr 30, 2024	27.88	27.88	27.88	27.88	27.88	-
Apr 29, 2024	27.86	27.86	27.86	27.86	27.86	100
Apr 26, 2024	27.79	27.79	27.79	27.79	27.79	200
Apr 25, 2024	27.85	27.85	27.85	27.85	27.85	-
Apr 24, 2024	27.88	27.88	27.83	27.83	27.83	300
Apr 23, 2024	27.87	27.87	27.87	27.87	27.87	-
Apr 22, 2024	27.87	27.87	27.87	27.87	27.87	-
Apr 19, 2024	27.88	27.88	27.88	27.88	27.88	-
Apr 18, 2024	27.88	27.88	27.88	27.88	27.88	100
Apr 17, 2024	27.92	27.92	27.92	27.92	27.92	100
Apr 16, 2024	27.86	27.86	27.86	27.86	27.86	-
Apr 15, 2024	27.93	27.93	27.93	27.93	27.93	-
Apr 12, 2024	27.86	27.86	27.86	27.86	27.86	-
Apr 11, 2024	27.88	27.88	27.86	27.86	27.86	100
Apr 10, 2024	27.99	27.99	27.99	27.99	27.99	-
Apr 09, 2024	27.94	27.94	27.94	27.94	27.94	-
Apr 08, 2024	27.91	27.96	27.91	27.96	27.96	200
Apr 05, 2024	27.97	27.97	27.97	27.97	27.97	-
Apr 04, 2024	27.92	27.92	27.92	27.92	27.92	-
Apr 03, 2024	27.87	27.87	27.87	27.87	27.87	1,500
Apr 02, 2024	27.90	27.90	27.90	27.90	27.90	300
Apr 01, 2024	27.98	27.98	27.90	27.90	27.90	700
Mar 28, 2024	28.00	28.00	28.00	28.00	28.00	300
Mar 27, 2024	28.03	28.03	27.99	27.99	27.99	500
Mar 27, 2024	0.24 Dividend
Mar 26, 2024	28.22	28.22	28.22	28.22	27.98	100
Mar 25, 2024	28.28	28.28	28.20	28.20	27.96	8,000
Mar 22, 2024	28.20	28.20	28.20	28.20	27.96	-
Mar 21, 2024	28.20	28.20	28.20	28.20	27.96	200
Mar 20, 2024	28.22	28.22	28.22	28.22	27.98	100
Mar 19, 2024	28.15	28.15	28.12	28.12	27.88	1,200
Mar 18, 2024	28.09	28.09	28.05	28.05	27.81	500
Mar 15, 2024	28.12	28.12	28.12	28.12	27.88	100
Mar 14, 2024	28.10	28.11	28.10	28.11	27.87	200
Mar 13, 2024	28.21	28.21	28.20	28.20	27.96	1,400
Mar 12, 2024	28.20	28.20	28.20	28.20	27.96	100
Mar 11, 2024	28.28	28.28	28.28	28.28	28.04	1,700
Mar 08, 2024	28.20	28.20	28.20	28.20	27.96	-
Mar 07, 2024	28.22	28.22	28.20	28.20	27.96	2,500
Mar 06, 2024	28.25	28.25	28.25	28.25	28.01	100
Mar 05, 2024	28.21	28.21	28.17	28.17	27.93	300
Mar 04, 2024	28.13	28.15	28.13	28.15	27.91	1,300
Mar 01, 2024	28.16	28.16	28.16	28.16	27.92	100
Feb 29, 2024	28.06	28.06	28.06	28.06	27.82	-
Feb 28, 2024	28.03	28.03	28.03	28.03	27.79	100
Feb 27, 2024	28.02	28.02	28.02	28.02	27.78	100
Feb 26, 2024	28.05	28.09	28.04	28.04	27.80	1,300
Feb 23, 2024	28.04	28.07	28.04	28.07	27.83	100
Feb 22, 2024	28.00	28.00	28.00	28.00	27.76	200
Feb 21, 2024	27.95	27.95	27.95	27.95	27.71	200
Feb 20, 2024	28.04	28.04	27.99	28.01	27.77	1,700
Feb 16, 2024	27.92	27.92	27.92	27.92	27.68	-
Feb 15, 2024	27.93	27.98	27.93	27.98	27.74	3,200
Feb 14, 2024	27.86	27.89	27.86	27.89	27.65	200
Feb 13, 2024	27.90	27.90	27.90	27.90	27.66	-
Feb 12, 2024	27.91	27.91	27.91	27.91	27.67	-
Feb 09, 2024	27.93	27.93	27.93	27.93	27.69	300
Feb 08, 2024	27.95	27.95	27.95	27.95	27.71	-
Feb 07, 2024	27.97	27.97	27.96	27.96	27.72	1,000
Feb 06, 2024	27.91	28.00	27.91	27.96	27.72	2,300
Feb 05, 2024	27.96	27.96	27.96	27.96	27.72	1,100
Feb 02, 2024	27.97	27.97	27.97	27.97	27.73	200
Feb 01, 2024	28.02	28.02	28.02	28.02	27.78	-
Jan 31, 2024	27.97	27.97	27.97	27.97	27.73	-
Jan 30, 2024	27.93	27.93	27.92	27.92	27.68	3,300
Jan 29, 2024	27.90	27.95	27.88	27.93	27.69	900
Jan 26, 2024	27.90	27.90	27.90	27.90	27.66	100
Jan 25, 2024	27.93	27.93	27.93	27.93	27.69	100
Jan 24, 2024	27.86	27.86	27.86	27.86	27.62	-
Jan 23, 2024	27.84	27.84	27.84	27.84	27.60	100
Jan 22, 2024	27.89	27.89	27.89	27.89	27.65	300
Jan 19, 2024	27.83	27.83	27.83	27.83	27.59	-
Jan 18, 2024	27.85	27.85	27.82	27.82	27.58	600
Jan 17, 2024	27.93	27.93	27.93	27.93	27.69	-
Jan 16, 2024	27.93	27.95	27.91	27.95	27.71	1,100
Jan 15, 2024	28.02	28.04	28.02	28.04	27.80	200
Jan 12, 2024	27.97	27.97	27.97	27.97	27.73	-
Jan 11, 2024	27.97	27.97	27.97	27.97	27.73	200
Jan 10, 2024	27.91	27.91	27.91	27.91	27.67	100
Jan 09, 2024	27.93	27.93	27.93	27.93	27.69	1,200
Jan 08, 2024	27.92	27.92	27.92	27.92	27.68	-
Jan 05, 2024	27.90	27.90	27.90	27.90	27.66	4,600
Jan 04, 2024	27.94	27.94	27.94	27.94	27.70	200
Jan 03, 2024	27.98	27.99	27.98	27.99	27.75	200
Jan 02, 2024	28.08	28.08	28.08	28.08	27.84	-
Dec 29, 2023	28.03	28.03	28.03	28.03	27.79	-
Dec 28, 2023	28.05	28.05	28.05	28.05	27.81	-
Dec 27, 2023	28.05	28.05	28.05	28.05	27.81	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,072.16+2,222.05(+2.50%)

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

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,072.16
+2,222.05(+2.50%)