BMO BBB Corporate Bond Index ETF (ZBBB)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 28.07 | 0.06 | 0.21 | 28.07 | 28.07 | 28.07 | 0 |
| 1721943600 | 28.01 | 0.02 | 0.07 | 28.01 | 28.01 | 28.01 | 0 |
| 1721857200 | 27.99 | 0.03 | 0.11 | 27.99 | 27.99 | 27.99 | 0 |
| 1721770800 | 27.96 | 0.02 | 0.07 | 27.99 | 27.99 | 27.96 | 625 |
| 1721684400 | 27.94 | 0 | 0.00 | 27.98 | 27.98 | 27.94 | 500 |
| 1721425200 | 27.94 | -0.01 | -0.04 | 27.9 | 27.94 | 27.9 | 10100 |
| 1721338800 | 27.95 | -0.03 | -0.11 | 27.98 | 27.98 | 27.95 | 300 |
| 1721252400 | 27.98 | 0.01 | 0.04 | 27.94 | 27.98 | 27.94 | 200 |
| 1721166000 | 27.97 | 0.03 | 0.11 | 27.97 | 27.97 | 27.97 | 0 |
| 1721079600 | 27.94 | 0.02 | 0.07 | 27.94 | 27.94 | 27.94 | 0 |
| 1720820400 | 27.92 | 0.05 | 0.18 | 27.92 | 27.92 | 27.92 | 12 |
| 1720734000 | 27.87 | 0.06 | 0.22 | 27.91 | 27.92 | 27.87 | 603 |
| 1720647600 | 27.81 | 0.02 | 0.07 | 27.81 | 27.81 | 27.81 | 300 |
| 1720561200 | 27.79 | 0 | 0.00 | 27.76 | 27.79 | 27.76 | 200 |
| 1720474800 | 27.79 | 0.06 | 0.22 | 27.78 | 27.79 | 27.78 | 600 |
| 1720215600 | 27.73 | 0.15 | 0.54 | 27.73 | 27.73 | 27.73 | 0 |
| 1720129200 | 27.58 | -0.03 | -0.11 | 27.62 | 27.62 | 27.58 | 600 |
| 1720042800 | 27.61 | 0.03 | 0.11 | 27.61 | 27.61 | 27.61 | 0 |
| 1719956400 | 27.58 | -0.1 | -0.36 | 27.58 | 27.58 | 27.58 | 0 |
| 1719610800 | 27.68 | 0.03 | 0.11 | 27.68 | 27.68 | 27.68 | 100 |
| 1719524400 | 27.65 | -0.26 | -0.93 | 27.65 | 27.65 | 27.65 | 0 |
| 1719438000 | 27.91 | -0.11 | -0.39 | 27.92 | 27.93 | 27.91 | 5100 |
| 1719351600 | 28.02 | -0.02 | -0.07 | 27.97 | 28.04 | 27.97 | 2000 |
| 1719265200 | 28.04 | -0.05 | -0.18 | 28.09 | 28.09 | 28.04 | 11000 |
| 1719006000 | 28.09 | 0.03 | 0.11 | 28.06 | 28.09 | 28.01 | 2700 |
| 1718919600 | 28.06 | -0.06 | -0.21 | 28.09 | 28.09 | 28.06 | 600 |
| 1718833200 | 28.12 | -0.01 | -0.04 | 28.12 | 28.12 | 28.12 | 0 |
| 1718746800 | 28.13 | 0.08 | 0.29 | 28.06 | 28.13 | 28.06 | 595 |
| 1718660400 | 28.05 | -0.04 | -0.14 | 28.06 | 28.06 | 28.05 | 135 |
| 1718401200 | 28.09 | 0.02 | 0.07 | 28.08 | 28.09 | 28.06 | 1714 |
| 1718314800 | 28.07 | 0.06 | 0.21 | 28.07 | 28.07 | 28.07 | 0 |
| 1718228400 | 28.01 | 0.08 | 0.29 | 28.05 | 28.05 | 28.01 | 200 |
| 1718142000 | 27.93 | 0.04 | 0.14 | 27.93 | 27.93 | 27.93 | 0 |
| 1718055600 | 27.89 | -0.04 | -0.14 | 27.89 | 27.89 | 27.89 | 0 |
| 1717796400 | 27.93 | -0.04 | -0.14 | 27.93 | 27.93 | 27.93 | 100 |
| 1717710000 | 27.97 | -0.01 | -0.04 | 27.97 | 27.97 | 27.97 | 0 |
| 1717623600 | 27.98 | 0.1 | 0.36 | 27.99 | 27.99 | 27.98 | 100 |
| 1717537200 | 27.88 | 0.1 | 0.36 | 27.87 | 27.88 | 27.87 | 100 |
| 1717450800 | 27.78 | 0.1 | 0.36 | 27.78 | 27.78 | 27.78 | 5 |
| 1717191600 | 27.68 | 0.11 | 0.40 | 27.68 | 27.68 | 27.68 | 0 |
| 1717105200 | 27.57 | 0.06 | 0.22 | 27.57 | 27.57 | 27.57 | 12 |
| 1717018800 | 27.51 | -0.06 | -0.22 | 27.52 | 27.52 | 27.5 | 300 |
| 1716932400 | 27.57 | -0.05 | -0.18 | 27.6 | 27.6 | 27.57 | 100 |
| 1716846000 | 27.62 | -0.02 | -0.07 | 27.62 | 27.62 | 27.62 | 0 |
| 1716586800 | 27.64 | -0.01 | -0.04 | 27.64 | 27.64 | 27.64 | 0 |
| 1716500400 | 27.65 | -0.04 | -0.14 | 27.65 | 27.65 | 27.65 | 0 |
| 1716414000 | 27.69 | -0.05 | -0.18 | 27.71 | 27.71 | 27.69 | 500 |
| 1716327600 | 27.74 | 0.08 | 0.29 | 27.75 | 27.75 | 27.74 | 1100 |
| 1715982000 | 27.66 | -0.03 | -0.11 | 27.73 | 27.73 | 27.66 | 5800 |
| 1715895600 | 27.69 | 0.01 | 0.04 | 27.69 | 27.69 | 27.69 | 0 |
| 1715809200 | 27.68 | 0.11 | 0.40 | 27.7 | 27.7 | 27.68 | 232 |
| 1715722800 | 27.57 | 0.01 | 0.04 | 27.59 | 27.59 | 27.57 | 5200 |
| 1715636400 | 27.56 | 0.01 | 0.04 | 27.56 | 27.56 | 27.56 | 0 |
| 1715377200 | 27.55 | -0.07 | -0.25 | 27.6 | 27.6 | 27.55 | 2464 |
| 1715290800 | 27.62 | 0.01 | 0.04 | 27.62 | 27.62 | 27.62 | 0 |
| 1715204400 | 27.61 | -0.04 | -0.14 | 27.61 | 27.61 | 27.61 | 0 |
| 1715118000 | 27.65 | 0.02 | 0.07 | 27.65 | 27.65 | 27.65 | 14 |
| 1715031600 | 27.63 | 0.05 | 0.18 | 27.61 | 27.63 | 27.61 | 3000 |
| 1714772400 | 27.58 | 0.1 | 0.36 | 27.58 | 27.58 | 27.58 | 0 |
| 1714686000 | 27.48 | 0.06 | 0.22 | 27.48 | 27.48 | 27.48 | 0 |
| 1714599600 | 27.42 | 0.06 | 0.22 | 27.42 | 27.42 | 27.42 | 0 |
| 1714513200 | 27.36 | -0.04 | -0.15 | 27.39 | 27.39 | 27.36 | 200 |
| 1714426800 | 27.4 | 0.08 | 0.29 | 27.36 | 27.4 | 27.36 | 281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
