BMO High Quality Corporate Bond Index (ZQB)
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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 28.33 | -0.03 | -0.11 | 28.35 | 28.37 | 28.33 | 305 |
| 1721252400 | 28.36 | 0.01 | 0.04 | 28.33 | 28.36 | 28.33 | 500 |
| 1721166000 | 28.35 | 0.02 | 0.07 | 28.35 | 28.35 | 28.35 | 49 |
| 1721079600 | 28.33 | 0.01 | 0.04 | 28.35 | 28.35 | 28.33 | 286 |
| 1720820400 | 28.32 | 0.05 | 0.18 | 28.3 | 28.32 | 28.3 | 100 |
| 1720734000 | 28.27 | 0.06 | 0.21 | 28.3 | 28.31 | 28.27 | 923 |
| 1720647600 | 28.21 | 0.03 | 0.11 | 28.24 | 28.24 | 28.21 | 1200 |
| 1720561200 | 28.18 | 0.01 | 0.04 | 28.19 | 28.19 | 28.18 | 100 |
| 1720474800 | 28.17 | 0.01 | 0.04 | 28.17 | 28.17 | 28.17 | 4978 |
| 1720215600 | 28.16 | 0.09 | 0.32 | 28.16 | 28.16 | 28.16 | 1 |
| 1720129200 | 28.07 | 0.02 | 0.07 | 28.07 | 28.07 | 28.07 | 247 |
| 1720042800 | 28.05 | 0.03 | 0.11 | 28.05 | 28.05 | 28.05 | 104 |
| 1719956400 | 28.02 | -0.08 | -0.28 | 28.02 | 28.02 | 28.02 | 100 |
| 1719610800 | 28.1 | 0.03 | 0.11 | 28.1 | 28.1 | 28.1 | 0 |
| 1719524400 | 28.07 | -0.22 | -0.78 | 28.07 | 28.07 | 28.07 | 0 |
| 1719438000 | 28.29 | -0.08 | -0.28 | 28.28 | 28.29 | 28.27 | 3655 |
| 1719351600 | 28.37 | -0.04 | -0.14 | 28.37 | 28.37 | 28.37 | 1 |
| 1719265200 | 28.41 | -0.01 | -0.04 | 28.41 | 28.41 | 28.41 | 0 |
| 1719006000 | 28.42 | 0.01 | 0.04 | 28.46 | 28.46 | 28.4 | 5000 |
| 1718919600 | 28.41 | -0.04 | -0.14 | 28.41 | 28.41 | 28.41 | 0 |
| 1718833200 | 28.45 | -0.01 | -0.04 | 28.45 | 28.45 | 28.45 | 0 |
| 1718746800 | 28.46 | 0.05 | 0.18 | 28.46 | 28.46 | 28.46 | 55 |
| 1718660400 | 28.41 | -0.04 | -0.14 | 28.41 | 28.41 | 28.41 | 32 |
| 1718401200 | 28.45 | 0.03 | 0.11 | 28.45 | 28.45 | 28.45 | 79 |
| 1718314800 | 28.42 | 0.05 | 0.18 | 28.42 | 28.42 | 28.42 | 0 |
| 1718228400 | 28.37 | 0.07 | 0.25 | 28.4 | 28.4 | 28.37 | 1000 |
| 1718142000 | 28.3 | 0.02 | 0.07 | 28.3 | 28.3 | 28.3 | 10 |
| 1718055600 | 28.28 | -0.01 | -0.04 | 28.31 | 28.31 | 28.28 | 2391 |
| 1717796400 | 28.29 | -0.07 | -0.25 | 28.31 | 28.31 | 28.29 | 101 |
| 1717710000 | 28.36 | 0.01 | 0.04 | 28.36 | 28.37 | 28.36 | 1542 |
| 1717623600 | 28.35 | 0.1 | 0.35 | 28.35 | 28.35 | 28.35 | 45 |
| 1717537200 | 28.25 | 0.07 | 0.25 | 28.25 | 28.25 | 28.25 | 0 |
| 1717450800 | 28.18 | 0.08 | 0.28 | 28.18 | 28.18 | 28.18 | 0 |
| 1717191600 | 28.1 | 0.1 | 0.36 | 28.1 | 28.1 | 28.1 | 0 |
| 1717105200 | 28 | 0.05 | 0.18 | 28 | 28 | 28 | 0 |
| 1717018800 | 27.95 | -0.05 | -0.18 | 27.95 | 27.95 | 27.95 | 100 |
| 1716932400 | 28 | -0.05 | -0.18 | 28.02 | 28.02 | 28 | 370 |
| 1716846000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 20 |
| 1716586800 | 28.05 | -0.01 | -0.04 | 28.05 | 28.05 | 28.05 | 0 |
| 1716500400 | 28.06 | -0.02 | -0.07 | 28.07 | 28.07 | 28.06 | 100 |
| 1716414000 | 28.08 | -0.05 | -0.18 | 28.07 | 28.08 | 28.07 | 100 |
| 1716327600 | 28.13 | 0.06 | 0.21 | 28.1 | 28.13 | 28.1 | 300 |
| 1715982000 | 28.07 | -0.02 | -0.07 | 28.07 | 28.07 | 28.07 | 68 |
| 1715895600 | 28.09 | 0.01 | 0.04 | 28.07 | 28.09 | 28.07 | 221 |
| 1715809200 | 28.08 | 0.09 | 0.32 | 28.05 | 28.08 | 28.05 | 130 |
| 1715722800 | 27.99 | 0.01 | 0.04 | 27.99 | 27.99 | 27.99 | 86 |
| 1715636400 | 27.98 | 0.01 | 0.04 | 27.98 | 27.98 | 27.98 | 0 |
| 1715377200 | 27.97 | -0.07 | -0.25 | 27.97 | 27.97 | 27.97 | 1 |
| 1715290800 | 28.04 | -0.01 | -0.04 | 28.05 | 28.05 | 28.04 | 230 |
| 1715204400 | 28.05 | -0.01 | -0.04 | 28.06 | 28.06 | 28.05 | 400 |
| 1715118000 | 28.06 | 0.01 | 0.04 | 28.06 | 28.06 | 28.06 | 16 |
| 1715031600 | 28.05 | 0.01 | 0.04 | 28.07 | 28.07 | 28.02 | 1120 |
| 1714772400 | 28.04 | 0.11 | 0.39 | 28.04 | 28.04 | 28.04 | 214 |
| 1714686000 | 27.93 | 0.05 | 0.18 | 27.93 | 27.93 | 27.93 | 0 |
| 1714599600 | 27.88 | 0.05 | 0.18 | 27.87 | 27.88 | 27.87 | 100 |
| 1714513200 | 27.83 | -0.05 | -0.18 | 27.83 | 27.83 | 27.83 | 0 |
| 1714426800 | 27.88 | 0.08 | 0.29 | 27.86 | 27.88 | 27.86 | 100 |
| 1714167600 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1714081200 | 27.8 | -0.05 | -0.18 | 27.8 | 27.8 | 27.8 | 99 |
| 1713994800 | 27.85 | -0.02 | -0.07 | 27.88 | 27.88 | 27.83 | 250 |
| 1713908400 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1713822000 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1713562800 | 27.87 | -0.01 | -0.04 | 27.87 | 27.87 | 27.87 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
