Skip to main content
BMO Corporate Bond Index ETF (TSX:ZCB)
Canada flag Canada · Delayed Price · Currency is CAD
47.22
-0.03 (-0.06%)
Apr 28, 2026, 3:59 PM EST

TSX:ZCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.1847.1847.1847.18--0.15%5,398
Apr 27, 202647.2847.2847.2047.2547.25-0.02%7,746
Apr 24, 202647.1847.3247.1847.2647.260.21%4,319
Apr 23, 202647.1747.3147.1347.1647.16-8,797
Apr 22, 202647.2247.3147.1647.1647.16-0.04%1,945
Apr 21, 202647.3047.3047.1247.1847.18-0.30%13,540
Apr 20, 202647.3047.3447.2847.3247.320.08%7,142
Apr 17, 202647.2847.2847.2047.2847.280.38%4,572
Apr 16, 202647.0947.1047.0247.1047.10-0.04%2,117
Apr 15, 202647.0947.1447.0547.1247.12-0.11%6,898
Apr 14, 202647.0447.1846.9647.1747.170.15%2,506
Apr 13, 202647.0047.1047.0047.1047.100.08%743
Apr 10, 202647.0547.0646.9847.0647.06-0.04%2,115
Apr 9, 202647.0447.1247.0347.0847.080.15%9,687
Apr 8, 202647.0447.0847.0047.0147.010.23%1,818
Apr 7, 202646.8646.9046.7546.9046.90-0.21%3,882
Apr 6, 202646.7947.0046.7947.0047.000.34%3,899
Apr 2, 202646.8946.8946.8446.8446.840.13%1,828
Apr 1, 202646.7846.8546.7846.7846.78-1,424
Mar 31, 202646.8546.8946.7846.7846.78-2,635
Mar 30, 202646.7346.8146.7046.7846.78-0.74%931
Mar 27, 202647.0747.1347.0447.1346.640.02%3,646
Mar 26, 202647.2347.2647.1247.1246.63-0.51%5,408
Mar 25, 202647.2347.3647.2347.3646.870.57%800
Mar 24, 202647.0847.1146.9847.0946.60-0.28%1,311
Mar 23, 202647.1547.3047.1147.2246.730.47%7,680
Mar 20, 202647.2547.2547.0047.0046.51-0.91%6,810
Mar 19, 202647.3347.4647.2847.4346.930.06%8,528
Mar 18, 202647.5047.5147.4047.4046.91-0.32%10,085
Mar 17, 202647.4747.5547.4747.5547.050.25%942
Mar 16, 202647.3147.4347.2747.4346.930.38%5,488
Mar 13, 202647.4447.4447.2047.2546.760.08%913
Mar 12, 202647.3347.3447.2147.2146.72-0.44%1,420
Mar 11, 202647.5447.5547.3747.4246.92-0.44%6,749
Mar 10, 202647.5847.7247.5847.6347.13-0.15%5,934
Mar 9, 202647.4447.7047.4447.7047.200.21%2,253
Mar 6, 202647.6547.6547.6047.6047.10-0.38%3,810
Mar 5, 202647.7047.7947.7047.7847.28-0.23%11,408
Mar 4, 202647.8847.9047.8847.8947.39-0.06%975
Mar 3, 202647.7047.9447.7047.9247.42-0.13%2,550
Mar 2, 202648.0348.0347.9547.9847.48-0.46%1,009
Feb 27, 202648.2248.2248.1748.2047.70-0.02%3,121
Feb 26, 202648.1848.2148.1348.2147.710.12%920
Feb 25, 202648.1548.1848.1348.1547.65-0.12%19,121
Feb 24, 202648.2148.2448.1548.2147.71-0.04%10,427
Feb 23, 202648.1148.2448.1148.2347.730.12%3,833
Feb 20, 202648.1048.1748.0848.1747.670.06%1,614
Feb 19, 202648.1048.1448.0648.1447.640.06%3,452
Feb 18, 202648.0948.1648.0948.1147.61-0.08%1,805
Feb 17, 202648.1248.1848.1248.1547.650.08%3,280
Feb 13, 202648.1648.1748.0448.1147.610.02%2,139
Feb 12, 202648.0148.1048.0148.1047.600.21%4,187
Feb 11, 202647.9248.0047.9248.0047.500.08%2,865
Feb 10, 202647.8547.9647.8547.9647.460.17%12,458
Feb 9, 202647.8547.8847.8347.8847.380.06%1,824
Feb 6, 202647.8547.8547.7947.8547.350.02%730
Feb 5, 202647.8347.8447.8147.8447.340.08%5,078
Feb 4, 202647.7347.8047.7247.8047.300.15%5,829
Feb 3, 202647.6647.7347.6647.7347.23-0.06%3,613
Feb 2, 202647.7047.7747.7047.7647.260.02%1,350
Jan 30, 202647.6847.7547.6847.7547.25-0.04%2,910
Jan 29, 202647.7747.7947.7047.7747.270.10%4,321
Jan 28, 202647.7447.7647.7047.7247.22-7,880
Jan 27, 202647.7047.7347.6547.7247.22-0.21%5,903
Jan 26, 202647.7547.8247.7347.8247.320.31%6,684
Jan 23, 202647.6047.6847.5647.6747.17-0.06%7,818
Jan 22, 202647.6147.7047.5847.7047.200.27%4,134
Jan 21, 202647.4947.5747.4947.5747.07-1,892
Jan 20, 202647.6147.6147.5347.5747.07-0.04%2,121
Jan 19, 202647.5647.6547.5647.5947.09-0.06%5,651
Jan 16, 202647.6447.7147.6247.6247.12-0.23%6,789
Jan 15, 202647.6847.7347.6647.7347.230.29%5,717
Jan 14, 202647.4647.6547.4647.5947.090.23%4,017
Jan 13, 202647.5247.5247.4547.4846.98-0.13%1,164
Jan 12, 202647.4747.5447.4747.5447.04-0.04%1,512
Jan 9, 202647.5047.5847.5047.5647.060.15%4,240
Jan 8, 202647.4147.5047.4147.4946.99-0.08%3,132
Jan 7, 202647.5247.5347.4547.5347.030.34%5,938
Jan 6, 202647.3747.3747.3047.3746.88-0.11%1,319
Jan 5, 202647.3247.4547.3247.4246.920.27%6,068
Jan 2, 202647.3547.3547.2647.2946.800.04%1,406
Dec 31, 202547.3847.3947.2747.2746.78-0.34%5,972
Dec 30, 202547.4347.4347.3647.4346.93-0.94%8,108
Dec 29, 202547.8947.9347.8847.8846.91-0.04%3,163
Dec 24, 202547.9047.9047.9047.9046.920.04%203
Dec 23, 202547.6647.8847.6647.8846.910.27%4,655
Dec 22, 202547.6247.7547.6247.7546.780.08%9,367
Dec 19, 202547.6547.7147.6547.7146.74-0.08%5,795
Dec 18, 202547.7347.7547.7347.7546.780.02%1,000
Dec 17, 202547.7047.7447.6947.7446.770.02%5,883
Dec 16, 202547.7347.7347.7347.7346.76-301
Dec 15, 202547.6947.7347.6947.7346.760.38%553
Dec 12, 202547.5747.6047.5547.5546.58-0.11%845
Dec 11, 202547.5947.6547.5947.6046.630.02%2,755
Dec 10, 202547.3847.5947.3847.5946.620.36%551
Dec 9, 202547.4547.4647.4247.4246.45-0.23%617
Dec 8, 202547.4047.5347.4047.5346.560.11%1,055
Dec 5, 202547.6247.6247.4647.4846.51-0.84%1,062
Dec 4, 202547.9047.9047.8547.8846.91-0.19%2,737
Dec 3, 202547.9547.9747.9247.9746.990.10%3,890