Skip to main content
BMO Corporate Bond Index ETF (TSX:ZCB)
Canada flag Canada · Delayed Price · Currency is CAD
47.48
-0.40 (-0.84%)
Dec 5, 2025, 3:04 PM EST

TSX:ZCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.6247.6247.4647.48--0.84%1,062
Dec 4, 202547.9047.9047.8547.8847.88-0.19%2,737
Dec 3, 202547.9547.9747.9247.9747.970.10%3,890
Dec 2, 202547.8647.9247.8647.9247.92-0.04%425
Dec 1, 202547.9548.0147.9347.9447.94-0.46%10,517
Nov 28, 202548.0748.1648.0748.1648.160.06%907
Nov 27, 202548.1448.1448.1348.1348.13-0.02%483
Nov 26, 202548.1048.1448.1048.1448.140.12%737
Nov 25, 202548.0048.0848.0048.0848.080.25%1,370
Nov 24, 202547.9148.0047.9147.9647.960.13%689
Nov 21, 202547.9547.9547.9047.9047.900.15%663
Nov 19, 202547.8447.8447.8347.8347.83-0.02%401
Nov 18, 202547.7747.8447.7747.8447.84-0.23%10,795
Nov 17, 202547.9347.9547.8947.9547.950.04%15,498
Nov 14, 202547.9147.9347.9147.9347.93-0.15%985
Nov 13, 202548.0048.0647.9648.0048.00-0.17%2,839
Nov 12, 202548.0948.1148.0748.0848.080.10%4,672
Nov 11, 202548.0548.0548.0348.0348.030.04%5,300
Nov 10, 202547.9748.0147.9548.0148.010.17%2,228
Nov 7, 202548.0248.0247.9347.9347.93-0.37%1,194
Nov 6, 202548.0848.1148.0848.1148.110.21%359
Nov 5, 202548.0648.0648.0148.0148.010.06%9,271
Nov 4, 202547.9548.0047.9547.9847.980.06%580
Nov 3, 202547.9647.9647.9547.9547.95-0.08%300
Oct 31, 202548.0148.0647.9747.9947.99-0.10%15,240
Oct 30, 202547.9748.0447.8648.0448.040.15%11,970
Oct 29, 202547.9647.9747.9647.9747.97-0.48%419
Oct 28, 202548.2048.2048.1748.2048.200.10%7,924
Oct 27, 202548.0348.1548.0348.1548.150.27%334
Oct 24, 202548.0248.0248.0248.0248.020.10%522
Oct 23, 202547.9448.0047.9447.9747.97-0.12%599
Oct 22, 202547.9748.0347.9748.0348.030.02%2,045
Oct 21, 202548.0148.0247.9548.0248.020.04%2,095
Oct 20, 202548.0048.0748.0048.0048.00-1,530
Oct 17, 202547.8948.0047.8948.0048.000.04%1,485
Oct 16, 202547.9648.0147.9347.9847.980.17%9,260
Oct 15, 202547.9047.9547.8947.9047.900.10%12,125
Oct 14, 202547.7747.8547.7747.8547.850.17%25,645
Oct 10, 202547.7747.7747.7747.7747.770.23%596
Oct 9, 202547.6547.6647.6547.6647.66-0.13%10,830
Oct 8, 202547.6747.7247.6747.7247.720.10%1,911
Oct 7, 202547.6047.7047.6047.6747.670.15%1,653
Oct 6, 202547.6147.6247.6047.6047.60-0.19%4,417
Oct 3, 202547.7247.7347.6947.6947.690.06%8,062
Oct 2, 202547.6547.7047.6547.6647.66-0.02%1,200
Oct 1, 202547.6947.7047.6747.6747.67-0.13%1,445
Sep 30, 202547.7147.7347.7147.7347.73-0.02%402
Sep 29, 202547.7047.7447.7047.7447.74-0.62%1,365
Sep 26, 202548.1148.1148.0048.0447.56-0.02%1,075
Sep 25, 202548.0548.0548.0548.0547.57-0.06%201
Sep 23, 202548.0848.0848.0048.0847.60-1,200
Sep 22, 202548.0348.0948.0348.0847.600.06%812
Sep 19, 202548.0548.0548.0548.0547.57-100
Sep 18, 202548.0148.0847.9148.0547.57-0.02%4,917
Sep 17, 202548.0648.0648.0548.0647.58-0.08%540
Sep 16, 202548.1048.1048.1048.1047.620.10%500
Sep 15, 202548.0548.0548.0548.0547.570.21%1,210
Sep 12, 202547.9747.9747.9547.9547.47-0.17%2,907
Sep 11, 202548.0448.0448.0248.0347.550.15%930
Sep 10, 202547.9747.9947.9347.9647.480.19%701
Sep 8, 202547.8747.8747.8747.8747.390.78%228
Sep 4, 202547.4947.5047.4747.5047.030.19%400
Sep 3, 202547.3647.4347.3647.4146.940.23%1,560
Sep 2, 202547.3047.3047.3047.3046.83-0.30%210
Aug 29, 202547.3447.4447.3447.4446.970.21%2,017
Aug 28, 202547.2547.3447.2547.3446.870.13%1,300
Aug 27, 202547.1647.2847.1647.2846.81-0.02%2,029
Aug 26, 202547.2047.2947.2047.2946.820.08%500
Aug 25, 202547.2447.2547.2447.2546.78-0.13%400
Aug 22, 202547.2847.3147.2547.3146.840.21%1,851
Aug 21, 202547.3247.3247.2147.2146.74-0.27%455
Aug 20, 202547.3447.3447.3447.3446.870.11%115
Aug 19, 202547.3347.3447.2947.2946.820.06%609
Aug 18, 202547.2447.2847.2447.2646.79-0.21%1,256
Aug 14, 202547.3647.3647.3647.3646.89-0.25%200
Aug 13, 202547.4547.5047.4547.4847.010.15%1,624
Aug 12, 202547.3947.4147.3447.4146.94-0.15%880
Aug 11, 202547.5847.5847.4847.4847.01-0.21%605
Aug 5, 202547.5647.5847.5247.5847.100.04%624
Aug 1, 202547.4547.5647.4547.5647.080.38%6,860
Jul 31, 202547.3547.3847.3547.3846.910.25%865
Jul 30, 202547.3247.3247.2247.2646.79-0.04%4,500
Jul 29, 202547.1647.2847.1647.2846.810.32%340
Jul 28, 202547.1247.1347.1047.1346.660.08%1,227
Jul 25, 202546.9847.1146.9847.0946.620.32%531
Jul 24, 202546.8547.0046.8546.9446.47-0.15%1,615
Jul 23, 202547.0147.0146.9647.0146.54-0.15%988
Jul 21, 202547.0847.0847.0847.0846.610.28%1,708
Jul 18, 202546.9546.9546.9546.9546.480.17%100
Jul 17, 202546.8746.8746.8746.8746.400.04%722
Jul 16, 202546.8546.8546.8546.8546.380.06%300
Jul 15, 202546.7846.8246.7646.8246.35-0.38%1,224
Jul 14, 202546.9447.0046.9447.0046.53-0.02%4,017
Jul 11, 202547.1047.1047.0147.0146.54-0.40%3,037
Jul 10, 202547.2547.2547.1847.2046.730.15%1,888
Jul 8, 202547.1347.1447.1047.1346.66-0.17%4,699
Jul 7, 202547.2447.2447.1447.2146.74-0.13%961
Jul 4, 202547.3547.3547.2247.2746.800.11%957
Jul 3, 202547.2247.2247.2247.2246.75-0.06%3,000
Jul 2, 202547.1747.2547.1747.2546.78-0.46%527