BMO Canadian Bank Income Index ETF (ZBI)
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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 30.62 | -0.01 | -0.03 | 30.68 | 30.68 | 30.58 | 4900 |
| 1740436800 | 30.63 | 0.02 | 0.07 | 30.62 | 30.63 | 30.61 | 3571 |
| 1740177600 | 30.61 | 0.05 | 0.16 | 30.61 | 30.63 | 30.61 | 6100 |
| 1740091200 | 30.56 | -0.01 | -0.03 | 30.55 | 30.57 | 30.55 | 4810 |
| 1740004800 | 30.57 | 0.01 | 0.03 | 30.55 | 30.57 | 30.55 | 7000 |
| 1739918400 | 30.56 | -0.03 | -0.10 | 30.56 | 30.56 | 30.56 | 4731 |
| 1739572800 | 30.59 | 0.02 | 0.07 | 30.59 | 30.59 | 30.59 | 7500 |
| 1739486400 | 30.57 | 0.04 | 0.13 | 30.51 | 30.57 | 30.5 | 5109 |
| 1739400000 | 30.53 | 0 | 0.00 | 30.46 | 30.54 | 30.46 | 19210 |
| 1739313600 | 30.53 | -0.06 | -0.20 | 30.55 | 30.56 | 30.53 | 6055 |
| 1739227200 | 30.59 | 0.03 | 0.10 | 30.58 | 30.59 | 30.58 | 7101 |
| 1738968000 | 30.56 | -0.02 | -0.07 | 30.56 | 30.56 | 30.56 | 3100 |
| 1738881600 | 30.58 | 0.03 | 0.10 | 30.6 | 30.61 | 30.58 | 4200 |
| 1738795200 | 30.55 | 0.01 | 0.03 | 30.58 | 30.58 | 30.55 | 3000 |
| 1738708800 | 30.54 | -0.03 | -0.10 | 30.57 | 30.57 | 30.51 | 8789 |
| 1738622400 | 30.57 | 0.12 | 0.39 | 30.55 | 30.57 | 30.55 | 6700 |
| 1738363200 | 30.45 | -0.04 | -0.13 | 30.51 | 30.51 | 30.45 | 3100 |
| 1738276800 | 30.49 | 0.04 | 0.13 | 30.47 | 30.5 | 30.46 | 17200 |
| 1738190400 | 30.45 | -0.01 | -0.03 | 30.48 | 30.48 | 30.45 | 316 |
| 1738104000 | 30.46 | 0.03 | 0.10 | 30.44 | 30.47 | 30.44 | 33700 |
| 1738017600 | 30.43 | 0.02 | 0.07 | 30.43 | 30.43 | 30.43 | 110 |
| 1737758400 | 30.41 | 0.04 | 0.13 | 30.31 | 30.41 | 30.31 | 8436 |
| 1737672000 | 30.37 | -0.02 | -0.07 | 30.37 | 30.39 | 30.37 | 3400 |
| 1737585600 | 30.39 | 0.02 | 0.07 | 30.37 | 30.4 | 30.37 | 7800 |
| 1737499200 | 30.37 | 0 | 0.00 | 30.37 | 30.37 | 30.37 | 0 |
| 1737412800 | 30.37 | 0.02 | 0.07 | 30.37 | 30.37 | 30.37 | 1284 |
| 1737153600 | 30.35 | 0.03 | 0.10 | 30.37 | 30.37 | 30.35 | 3389 |
| 1737067200 | 30.32 | 0.05 | 0.17 | 30.32 | 30.33 | 30.32 | 2100 |
| 1736980800 | 30.27 | 0.06 | 0.20 | 30.25 | 30.27 | 30.25 | 3100 |
| 1736894400 | 30.21 | -0.03 | -0.10 | 30.18 | 30.21 | 30.18 | 2800 |
| 1736808000 | 30.24 | -0.02 | -0.07 | 30.3 | 30.3 | 30.24 | 1985 |
| 1736548800 | 30.26 | -0.04 | -0.13 | 30.24 | 30.26 | 30.24 | 3540 |
| 1736462400 | 30.3 | -0.01 | -0.03 | 30.32 | 30.32 | 30.3 | 1000 |
| 1736376000 | 30.31 | -0.01 | -0.03 | 30.31 | 30.32 | 30.31 | 1445 |
| 1736289600 | 30.32 | -0.01 | -0.03 | 30.3 | 30.32 | 30.3 | 1553 |
| 1736203200 | 30.33 | 0 | 0.00 | 30.33 | 30.34 | 30.33 | 2800 |
| 1735944000 | 30.33 | 0.03 | 0.10 | 30.33 | 30.34 | 30.33 | 1900 |
| 1735857600 | 30.3 | -0.06 | -0.20 | 30.32 | 30.32 | 30.3 | 700 |
| 1735684800 | 30.36 | 0.07 | 0.23 | 30.28 | 30.36 | 30.28 | 1484 |
| 1735598400 | 30.29 | -0.2 | -0.66 | 30.26 | 30.29 | 30.26 | 1635 |
| 1735339200 | 30.49 | 0.01 | 0.03 | 30.6 | 30.6 | 30.49 | 4916 |
| 1735069200 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 500 |
| 1734993600 | 30.48 | 0.02 | 0.07 | 30.45 | 30.48 | 30.45 | 6300 |
| 1734734400 | 30.46 | 0.02 | 0.07 | 30.44 | 30.46 | 30.44 | 3246 |
| 1734648000 | 30.44 | -0.02 | -0.07 | 30.39 | 30.44 | 30.39 | 1821 |
| 1734561600 | 30.46 | -0.02 | -0.07 | 30.465 | 30.47 | 30.46 | 800 |
| 1734475200 | 30.48 | 0.01 | 0.03 | 30.49 | 30.49 | 30.48 | 200 |
| 1734388800 | 30.47 | 0.01 | 0.03 | 30.47 | 30.47 | 30.47 | 2400 |
| 1734129600 | 30.46 | 0.01 | 0.03 | 30.38 | 30.46 | 30.38 | 800 |
| 1734043200 | 30.45 | -0.03 | -0.10 | 30.45 | 30.45 | 30.45 | 60 |
| 1733956800 | 30.48 | 0.02 | 0.07 | 30.54 | 30.54 | 30.48 | 400 |
| 1733870400 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1733784000 | 30.46 | 0.01 | 0.03 | 30.49 | 30.49 | 30.46 | 215 |
| 1733524800 | 30.45 | 0.06 | 0.20 | 30.45 | 30.45 | 30.45 | 0 |
| 1733438400 | 30.39 | 0.01 | 0.03 | 30.4 | 30.4 | 30.39 | 360 |
| 1733352000 | 30.38 | 0.03 | 0.10 | 30.38 | 30.38 | 30.38 | 700 |
| 1733265600 | 30.35 | -0.03 | -0.10 | 30.35 | 30.35 | 30.35 | 0 |
| 1733179200 | 30.38 | 0.02 | 0.07 | 30.4 | 30.4 | 30.38 | 400 |
| 1732920000 | 30.36 | 0.07 | 0.23 | 30.34 | 30.36 | 30.34 | 8000 |
| 1732833600 | 30.29 | 0.01 | 0.03 | 30.29 | 30.29 | 30.29 | 0 |
| 1732747200 | 30.28 | 0.02 | 0.07 | 30.29 | 30.29 | 30.28 | 2000 |
| 1732660800 | 30.26 | 0.03 | 0.10 | 30.27 | 30.27 | 30.26 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
