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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.39

-0.03

(-0.11%)

At close: 02:53PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	28.42	28.42	28.42	28.42	28.42	-
Jun 13, 2024	28.37	28.37	28.37	28.37	28.37	-
Jun 12, 2024	28.40	28.40	28.37	28.37	28.37	1,000
Jun 11, 2024	28.28	28.28	28.28	28.28	28.28	-
Jun 10, 2024	28.31	28.31	28.31	28.31	28.31	2,400
Jun 07, 2024	28.31	28.31	28.31	28.31	28.31	100
Jun 06, 2024	28.36	28.37	28.36	28.37	28.37	1,500
Jun 05, 2024	28.25	28.25	28.25	28.25	28.25	-
Jun 04, 2024	28.18	28.18	28.18	28.18	28.18	-
Jun 03, 2024	28.10	28.10	28.10	28.10	28.10	-
May 31, 2024	28.00	28.00	28.00	28.00	28.00	-
May 30, 2024	28.00	28.00	28.00	28.00	28.00	-
May 29, 2024	27.95	27.95	27.95	27.95	27.95	100
May 28, 2024	28.02	28.02	28.00	28.00	28.00	400
May 27, 2024	28.05	28.05	28.05	28.05	28.05	-
May 24, 2024	28.06	28.06	28.06	28.06	28.06	-
May 23, 2024	28.07	28.07	28.07	28.07	28.07	100
May 22, 2024	28.07	28.07	28.07	28.07	28.07	100
May 21, 2024	28.10	28.13	28.10	28.13	28.13	300
May 17, 2024	28.09	28.09	28.09	28.09	28.09	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,924.28+5.20(+0.01%)

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

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,924.28
+5.20(+0.01%)