Skip to main content
BMO Corporate Bond Index ETF (TSX:ZCB)
Canada flag Canada · Delayed Price · Currency is CAD
47.60
-0.18 (-0.38%)
At close: Mar 6, 2026

TSX:ZCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.6547.6547.6047.6047.60-0.38%3,810
Mar 5, 202647.7047.7947.7047.7847.78-0.23%11,408
Mar 4, 202647.8847.9047.8847.8947.89-0.06%975
Mar 3, 202647.7047.9447.7047.9247.92-0.13%2,550
Mar 2, 202648.0348.0347.9547.9847.98-0.46%1,009
Feb 27, 202648.2248.2248.1748.2048.20-0.02%3,121
Feb 26, 202648.1848.2148.1348.2148.210.12%920
Feb 25, 202648.1548.1848.1348.1548.15-0.12%19,121
Feb 24, 202648.2148.2448.1548.2148.21-0.04%10,427
Feb 23, 202648.1148.2448.1148.2348.230.12%3,833
Feb 20, 202648.1048.1748.0848.1748.170.06%1,614
Feb 19, 202648.1048.1448.0648.1448.140.06%3,452
Feb 18, 202648.0948.1648.0948.1148.11-0.08%1,805
Feb 17, 202648.1248.1848.1248.1548.150.08%3,280
Feb 13, 202648.1648.1748.0448.1148.110.02%2,139
Feb 12, 202648.0148.1048.0148.1048.100.21%4,187
Feb 11, 202647.9248.0047.9248.0048.000.08%2,865
Feb 10, 202647.8547.9647.8547.9647.960.17%12,458
Feb 9, 202647.8547.8847.8347.8847.880.06%1,824
Feb 6, 202647.8547.8547.7947.8547.850.02%730
Feb 5, 202647.8347.8447.8147.8447.840.08%5,078
Feb 4, 202647.7347.8047.7247.8047.800.15%5,829
Feb 3, 202647.6647.7347.6647.7347.73-0.06%3,613
Feb 2, 202647.7047.7747.7047.7647.760.02%1,350
Jan 30, 202647.6847.7547.6847.7547.75-0.04%2,910
Jan 29, 202647.7747.7947.7047.7747.770.10%4,321
Jan 28, 202647.7447.7647.7047.7247.72-7,880
Jan 27, 202647.7047.7347.6547.7247.72-0.21%5,903
Jan 26, 202647.7547.8247.7347.8247.820.31%6,684
Jan 23, 202647.6047.6847.5647.6747.67-0.06%7,818
Jan 22, 202647.6147.7047.5847.7047.700.27%4,134
Jan 21, 202647.4947.5747.4947.5747.57-1,892
Jan 20, 202647.6147.6147.5347.5747.57-0.04%2,121
Jan 19, 202647.5647.6547.5647.5947.59-0.06%5,651
Jan 16, 202647.6447.7147.6247.6247.62-0.23%6,789
Jan 15, 202647.6847.7347.6647.7347.730.29%5,717
Jan 14, 202647.4647.6547.4647.5947.590.23%4,017
Jan 13, 202647.5247.5247.4547.4847.48-0.13%1,164
Jan 12, 202647.4747.5447.4747.5447.54-0.04%1,512
Jan 9, 202647.5047.5847.5047.5647.560.15%4,240
Jan 8, 202647.4147.5047.4147.4947.49-0.08%3,132
Jan 7, 202647.5247.5347.4547.5347.530.34%5,938
Jan 6, 202647.3747.3747.3047.3747.37-0.11%1,319
Jan 5, 202647.3247.4547.3247.4247.420.27%6,068
Jan 2, 202647.3547.3547.2647.2947.290.04%1,406
Dec 31, 202547.3847.3947.2747.2747.27-0.34%5,972
Dec 30, 202547.4347.4347.3647.4347.43-0.94%8,108
Dec 29, 202547.8947.9347.8847.8847.40-0.04%3,163
Dec 24, 202547.9047.9047.9047.9047.420.04%203
Dec 23, 202547.6647.8847.6647.8847.400.27%4,655
Dec 22, 202547.6247.7547.6247.7547.270.08%9,367
Dec 19, 202547.6547.7147.6547.7147.23-0.08%5,795
Dec 18, 202547.7347.7547.7347.7547.270.02%1,000
Dec 17, 202547.7047.7447.6947.7447.260.02%5,883
Dec 16, 202547.7347.7347.7347.7347.25-301
Dec 15, 202547.6947.7347.6947.7347.250.38%553
Dec 12, 202547.5747.6047.5547.5547.07-0.11%845
Dec 11, 202547.5947.6547.5947.6047.120.02%2,755
Dec 10, 202547.3847.5947.3847.5947.110.36%551
Dec 9, 202547.4547.4647.4247.4246.94-0.23%617
Dec 8, 202547.4047.5347.4047.5347.050.11%1,055
Dec 5, 202547.6247.6247.4647.4847.00-0.84%1,062
Dec 4, 202547.9047.9047.8547.8847.40-0.19%2,737
Dec 3, 202547.9547.9747.9247.9747.490.10%3,890
Dec 2, 202547.8647.9247.8647.9247.44-0.04%425
Dec 1, 202547.9548.0147.9347.9447.46-0.46%10,517
Nov 28, 202548.0748.1648.0748.1647.680.06%907
Nov 27, 202548.1448.1448.1348.1347.65-0.02%483
Nov 26, 202548.1048.1448.1048.1447.660.12%737
Nov 25, 202548.0048.0848.0048.0847.600.25%1,370
Nov 24, 202547.9148.0047.9147.9647.480.13%689
Nov 21, 202547.9547.9547.9047.9047.420.15%663
Nov 19, 202547.8447.8447.8347.8347.35-0.02%401
Nov 18, 202547.7747.8447.7747.8447.36-0.23%10,795
Nov 17, 202547.9347.9547.8947.9547.470.04%15,498
Nov 14, 202547.9147.9347.9147.9347.45-0.15%985
Nov 13, 202548.0048.0647.9648.0047.52-0.17%2,839
Nov 12, 202548.0948.1148.0748.0847.600.10%4,672
Nov 11, 202548.0548.0548.0348.0347.550.04%5,300
Nov 10, 202547.9748.0147.9548.0147.530.17%2,228
Nov 7, 202548.0248.0247.9347.9347.45-0.37%1,194
Nov 6, 202548.0848.1148.0848.1147.630.21%359
Nov 5, 202548.0648.0648.0148.0147.530.06%9,271
Nov 4, 202547.9548.0047.9547.9847.500.06%580
Nov 3, 202547.9647.9647.9547.9547.47-0.08%300
Oct 31, 202548.0148.0647.9747.9947.51-0.10%15,240
Oct 30, 202547.9748.0447.8648.0447.560.15%11,970
Oct 29, 202547.9647.9747.9647.9747.49-0.48%419
Oct 28, 202548.2048.2048.1748.2047.720.10%7,924
Oct 27, 202548.0348.1548.0348.1547.670.27%334
Oct 24, 202548.0248.0248.0248.0247.540.10%522
Oct 23, 202547.9448.0047.9447.9747.49-0.12%599
Oct 22, 202547.9748.0347.9748.0347.550.02%2,045
Oct 21, 202548.0148.0247.9548.0247.540.04%2,095
Oct 20, 202548.0048.0748.0048.0047.52-1,530
Oct 17, 202547.8948.0047.8948.0047.520.04%1,485
Oct 16, 202547.9648.0147.9347.9847.500.17%9,260
Oct 15, 202547.9047.9547.8947.9047.420.10%12,125
Oct 14, 202547.7747.8547.7747.8547.370.17%25,645
Oct 10, 202547.7747.7747.7747.7747.290.23%596