S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Core Plus Bond Fund ETF (ZCPB)
BMO Core Plus Bond Fund ETF (ZCPB) Historical

ZCPB BMO Core Plus Bond Fund ETF

27.11

0.02 (0.07%)

May 24 2024 - Closed

Delayed by 15 minutes

ZCPB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	27.11	0.02	0.07%	27.11	27.11	27.11	0
May 23 2024	27.09	-0.06	-0.22%	27.12	27.12	27.09	4,105
May 22 2024	27.15	0.00	0.00%	27.14	27.15	27.14	400
May 21 2024	27.15	0.06	0.22%	27.15	27.15	27.15	0
May 17 2024	27.09	-0.08	-0.29%	27.09	27.09	27.09	0
May 16 2024	27.17	0.02	0.07%	27.17	27.17	27.17	0
May 15 2024	27.15	0.18	0.67%	27.15	27.15	27.15	1,800
May 14 2024	26.97	0.01	0.04%	26.97	26.97	26.97	3,186
May 13 2024	26.96	0.02	0.07%	26.96	26.96	26.96	0
May 10 2024	26.94	-0.10	-0.37%	26.94	26.94	26.94	2,500
May 09 2024	27.04	0.02	0.07%	27.04	27.04	27.04	10
May 08 2024	27.02	-0.10	-0.37%	27.02	27.02	27.02	0
May 07 2024	27.12	0.08	0.30%	27.11	27.12	27.11	3,600
May 06 2024	27.04	0.07	0.26%	27.04	27.05	27.04	4,485
May 03 2024	26.97	0.13	0.48%	26.96	26.97	26.96	2,500
May 02 2024	26.84	0.06	0.22%	26.84	26.84	26.84	0
May 01 2024	26.78	0.12	0.45%	26.78	26.78	26.78	0
Apr 30 2024	26.66	-0.08	-0.30%	26.66	26.66	26.66	0
Apr 29 2024	26.74	0.10	0.38%	26.74	26.74	26.74	0
Apr 26 2024	26.64	0.06	0.23%	26.64	26.64	26.64	0
Apr 25 2024	26.58	-0.08	-0.30%	26.58	26.58	26.58	0
Apr 24 2024	26.66	-0.04	-0.15%	26.66	26.66	26.66	0
Apr 23 2024	26.70	-0.02	-0.07%	26.72	26.72	26.70	1,605
Apr 22 2024	26.72	-0.02	-0.07%	26.72	26.72	26.72	0
Apr 19 2024	26.74	0.02	0.07%	26.74	26.74	26.74	0
Apr 18 2024	26.72	-0.08	-0.30%	26.72	26.72	26.72	0
Apr 17 2024	26.80	0.05	0.19%	26.80	26.80	26.80	0
Apr 16 2024	26.75	0.03	0.11%	26.74	26.77	26.74	18,194
Apr 15 2024	26.72	-0.18	-0.67%	26.69	26.72	26.69	6,460
Apr 12 2024	26.90	0.13	0.49%	26.90	26.90	26.90	0
Apr 11 2024	26.77	-0.02	-0.07%	26.82	26.82	26.77	2,500
Apr 10 2024	26.79	-0.23	-0.85%	26.86	26.86	26.79	13,807
Apr 09 2024	27.02	0.11	0.41%	27.02	27.02	27.02	0
Apr 08 2024	26.91	-0.05	-0.19%	26.92	26.92	26.91	8,800
Apr 05 2024	26.96	-0.07	-0.26%	27.01	27.01	26.96	187
Apr 04 2024	27.03	0.09	0.33%	26.98	27.03	26.98	1,896
Apr 03 2024	26.94	0.03	0.11%	26.97	26.97	26.94	401
Apr 02 2024	26.91	-0.05	-0.19%	26.91	26.91	26.91	0
Apr 01 2024	26.96	-0.21	-0.77%	27.01	27.01	26.95	25,053
Mar 28 2024	27.17	-0.02	-0.07%	27.23	27.23	27.17	1,593
Mar 27 2024	27.19	-0.09	-0.33%	27.19	27.19	27.19	1,962
Mar 26 2024	27.28	0.00	0.00%	27.28	27.28	27.28	0
Mar 25 2024	27.28	-0.07	-0.26%	27.30	27.30	27.28	2,100
Mar 22 2024	27.35	0.12	0.44%	27.35	27.35	27.35	0
Mar 21 2024	27.23	-0.05	-0.18%	27.25	27.25	27.23	2,288
Mar 20 2024	27.28	0.07	0.26%	27.23	27.28	27.23	3,558
Mar 19 2024	27.21	0.13	0.48%	27.24	27.25	27.21	119,500
Mar 18 2024	27.08	-0.09	-0.33%	27.08	27.08	27.08	0
Mar 15 2024	27.17	-0.02	-0.07%	27.17	27.17	27.17	0
Mar 14 2024	27.19	-0.17	-0.62%	27.19	27.19	27.19	0
Mar 13 2024	27.36	-0.04	-0.15%	27.37	27.37	27.36	1,486
Mar 12 2024	27.40	-0.07	-0.25%	27.35	27.40	27.35	6,031
Mar 11 2024	27.47	-0.05	-0.18%	27.43	27.47	27.43	348
Mar 08 2024	27.52	0.04	0.15%	27.52	27.52	27.52	0
Mar 07 2024	27.48	0.00	0.00%	27.52	27.52	27.48	7,393
Mar 06 2024	27.48	0.01	0.04%	27.48	27.48	27.48	0
Mar 05 2024	27.47	0.16	0.59%	27.50	27.50	27.47	956
Mar 04 2024	27.31	-0.05	-0.18%	27.31	27.31	27.31	0
Mar 01 2024	27.36	0.11	0.40%	27.22	27.39	27.22	6,128
Feb 29 2024	27.25	0.08	0.29%	27.25	27.25	27.25	0
Feb 28 2024	27.17	0.03	0.11%	27.17	27.17	27.13	18,324
Feb 27 2024	27.14	-0.10	-0.37%	27.16	27.18	27.14	7,406
Feb 26 2024	27.24	-0.04	-0.15%	27.20	27.24	27.20	3,769

BMO Core Plus Bond Fund ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions