BMO BBB Corporate Bond Index ETF (ZBBB)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 29.08 | -0.01 | -0.03 | 29.09 | 29.11 | 29.08 | 400 |
| 1742506800 | 29.09 | 0.02 | 0.07 | 29.11 | 29.11 | 29.09 | 1100 |
| 1742420400 | 29.07 | 0.04 | 0.14 | 29.07 | 29.07 | 29.07 | 0 |
| 1742334000 | 29.03 | -0.01 | -0.03 | 28.99 | 29.03 | 28.99 | 1600 |
| 1742247600 | 29.04 | 0.06 | 0.21 | 29.08 | 29.08 | 29.04 | 1823 |
| 1741988400 | 28.98 | 0.12 | 0.42 | 28.93 | 29 | 28.93 | 2000 |
| 1741902000 | 28.86 | -0.11 | -0.38 | 28.87 | 28.87 | 28.86 | 1500 |
| 1741815600 | 28.97 | -0.04 | -0.14 | 29.03 | 29.03 | 28.97 | 3100 |
| 1741729200 | 29.01 | -0.03 | -0.10 | 29.01 | 29.01 | 29.01 | 0 |
| 1741642800 | 29.04 | 0.05 | 0.17 | 29.01 | 29.07 | 29.01 | 800 |
| 1741387200 | 28.99 | 0.03 | 0.10 | 28.99 | 28.99 | 28.99 | 4 |
| 1741300800 | 28.96 | -0.13 | -0.45 | 28.99 | 28.99 | 28.96 | 6025 |
| 1741214400 | 29.09 | -0.07 | -0.24 | 29.1 | 29.11 | 29.09 | 800 |
| 1741128000 | 29.16 | -0.02 | -0.07 | 29.21 | 29.21 | 29.16 | 3214 |
| 1741041600 | 29.18 | 0.06 | 0.21 | 29.07 | 29.18 | 29.07 | 103 |
| 1740782400 | 29.12 | 0.07 | 0.24 | 29.1 | 29.12 | 29.1 | 16000 |
| 1740696000 | 29.05 | 0.02 | 0.07 | 29.05 | 29.05 | 29.05 | 100 |
| 1740609600 | 29.03 | 0 | 0.00 | 29.03 | 29.03 | 29.03 | 100 |
| 1740523200 | 29.03 | 0.06 | 0.21 | 29.03 | 29.04 | 29.03 | 400 |
| 1740436800 | 28.97 | 0.04 | 0.14 | 28.94 | 28.97 | 28.93 | 5300 |
| 1740177600 | 28.93 | 0.11 | 0.38 | 28.87 | 28.93 | 28.87 | 7200 |
| 1740091200 | 28.82 | -0.04 | -0.14 | 28.85 | 28.86 | 28.82 | 2240 |
| 1740004800 | 28.86 | 0.03 | 0.10 | 28.86 | 28.86 | 28.85 | 1600 |
| 1739918400 | 28.83 | -0.11 | -0.38 | 28.83 | 28.83 | 28.83 | 1 |
| 1739572800 | 28.94 | 0.02 | 0.07 | 28.88 | 28.94 | 28.88 | 700 |
| 1739486400 | 28.92 | 0.08 | 0.28 | 28.93 | 28.93 | 28.91 | 8800 |
| 1739400000 | 28.84 | -0.1 | -0.35 | 28.89 | 28.89 | 28.84 | 217 |
| 1739313600 | 28.94 | -0.03 | -0.10 | 28.94 | 28.94 | 28.94 | 400 |
| 1739227200 | 28.97 | 0.02 | 0.07 | 29.02 | 29.03 | 28.97 | 2600 |
| 1738968000 | 28.95 | -0.1 | -0.34 | 29.01 | 29.01 | 28.95 | 3000 |
| 1738881600 | 29.05 | -0.02 | -0.07 | 29.05 | 29.05 | 29.05 | 200 |
| 1738795200 | 29.07 | 0.04 | 0.14 | 29.08 | 29.09 | 29.07 | 12500 |
| 1738708800 | 29.03 | 0.01 | 0.03 | 28.94 | 29.03 | 28.93 | 11400 |
| 1738622400 | 29.02 | 0.12 | 0.42 | 29.18 | 29.18 | 29.02 | 4880 |
| 1738363200 | 28.9 | 0.02 | 0.07 | 28.9 | 28.9 | 28.9 | 0 |
| 1738276800 | 28.88 | 0.07 | 0.24 | 28.88 | 28.88 | 28.88 | 1111 |
| 1738190400 | 28.81 | 0.01 | 0.03 | 28.8 | 28.81 | 28.8 | 400 |
| 1738104000 | 28.8 | 0.03 | 0.10 | 28.8 | 28.8 | 28.8 | 1100 |
| 1738017600 | 28.77 | 0.07 | 0.24 | 28.7 | 28.8 | 28.7 | 1900 |
| 1737758400 | 28.7 | 0.05 | 0.17 | 28.71 | 28.71 | 28.7 | 200 |
| 1737672000 | 28.65 | -0.02 | -0.07 | 28.66 | 28.66 | 28.65 | 2970 |
| 1737585600 | 28.67 | -0.04 | -0.14 | 28.71 | 28.71 | 28.67 | 1600 |
| 1737499200 | 28.71 | 0.02 | 0.07 | 28.72 | 28.72 | 28.71 | 700 |
| 1737412800 | 28.69 | 0.02 | 0.07 | 28.7 | 28.7 | 28.69 | 2200 |
| 1737153600 | 28.67 | 0.04 | 0.14 | 28.64 | 28.67 | 28.64 | 2400 |
| 1737067200 | 28.63 | 0.12 | 0.42 | 28.56 | 28.63 | 28.56 | 100 |
| 1736980800 | 28.51 | 0.14 | 0.49 | 28.51 | 28.51 | 28.51 | 0 |
| 1736894400 | 28.37 | -0.07 | -0.25 | 28.37 | 28.37 | 28.37 | 0 |
| 1736808000 | 28.44 | -0.05 | -0.18 | 28.43 | 28.44 | 28.43 | 300 |
| 1736548800 | 28.49 | -0.12 | -0.42 | 28.49 | 28.49 | 28.49 | 200 |
| 1736462400 | 28.61 | -0.01 | -0.03 | 28.63 | 28.63 | 28.61 | 400 |
| 1736376000 | 28.62 | -0.04 | -0.14 | 28.64 | 28.64 | 28.62 | 2435 |
| 1736289600 | 28.66 | -0.03 | -0.10 | 28.68 | 28.68 | 28.65 | 1100 |
| 1736203200 | 28.69 | 0.01 | 0.03 | 28.69 | 28.69 | 28.69 | 15 |
| 1735944000 | 28.68 | -0.01 | -0.03 | 28.7 | 28.7 | 28.68 | 400 |
| 1735857600 | 28.69 | -0.04 | -0.14 | 28.72 | 28.72 | 28.69 | 2200 |
| 1735684800 | 28.73 | 0.06 | 0.21 | 28.76 | 28.76 | 28.73 | 450 |
| 1735598400 | 28.67 | -0.21 | -0.73 | 28.67 | 28.67 | 28.67 | 0 |
| 1735339200 | 28.88 | -0.02 | -0.07 | 28.92 | 28.92 | 28.88 | 350 |
| 1735069200 | 28.9 | 0.06 | 0.21 | 28.85 | 28.9 | 28.85 | 48800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
