UK markets open in 6 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.12 +0.58 (+0.71%) GOLD FUTURES
2,335.90 -3.70 (-0.16%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,919.76 +1,929.81 (+4.02%)
BMO Core Plus Bond ETF (ZCPB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 27 Jun 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 27 Jun 2024 | 0.2 Dividend | |||||
| 26 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.43 | - |
| 25 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.43 | 200 |
| 24 Jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.47 | - |
| 21 Jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.47 | - |
| 20 Jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.54 | - |
| 19 Jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.57 | 100 |
| 18 Jun 2024 | 27.75 | 27.75 | 27.74 | 27.74 | 27.54 | 2,500 |
| 17 Jun 2024 | 27.66 | 27.71 | 27.66 | 27.71 | 27.51 | 2,500 |
| 14 Jun 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.55 | 2,100 |
| 13 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | 200 |
| 12 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.34 | - |
| 11 Jun 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.18 | 100 |
| 10 Jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.21 | - |
| 07 Jun 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.17 | 600 |
| 06 Jun 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.37 | - |
| 05 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.27 | - |
| 04 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.27 | 100 |
| 03 Jun 2024 | 27.20 | 27.32 | 27.20 | 27.30 | 27.10 | 9,600 |
| 31 May 2024 | 27.11 | 27.14 | 27.11 | 27.14 | 26.94 | 5,400 |
| 30 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.77 | - |
| 29 May 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 26.69 | 5,200 |
| 28 May 2024 | 26.98 | 26.98 | 26.96 | 26.97 | 26.77 | 5,000 |
| 27 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.91 | - |
| 24 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.89 | - |
| 23 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.92 | 4,100 |
| 22 May 2024 | 27.14 | 27.15 | 27.14 | 27.15 | 26.95 | 400 |
| 21 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.89 | - |
| 17 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.97 | - |
| 16 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.95 | - |
| 15 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.95 | 1,800 |
| 14 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.77 | 3,200 |
| 13 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.74 | - |
| 10 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.74 | 2,500 |
| 09 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.82 | - |
| 08 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.92 | - |
| 07 May 2024 | 27.11 | 27.12 | 27.11 | 27.12 | 26.92 | 3,600 |
| 06 May 2024 | 27.04 | 27.05 | 27.04 | 27.05 | 26.85 | 4,500 |
| 03 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.76 | 2,500 |
| 02 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.59 | - |
| 01 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.47 | - |
| 30 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
| 29 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.45 | - |
| 26 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.39 | - |
| 25 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.47 | - |
| 24 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.51 | - |
| 23 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.53 | 1,600 |
| 22 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
| 19 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.53 | - |
| 18 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | - |
| 17 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.56 | - |
| 16 Apr 2024 | 26.74 | 26.77 | 26.74 | 26.74 | 26.55 | 18,200 |
| 15 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | 6,500 |
| 12 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.58 | - |
| 11 Apr 2024 | 26.82 | 26.82 | 26.77 | 26.77 | 26.58 | 2,500 |
| 10 Apr 2024 | 26.86 | 26.86 | 26.80 | 26.80 | 26.61 | 13,800 |
| 09 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.72 | - |
| 08 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.73 | 8,800 |
| 05 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.81 | 200 |
| 04 Apr 2024 | 26.98 | 27.02 | 26.98 | 27.02 | 26.82 | 1,900 |
| 03 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.77 | 400 |
| 02 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.76 | - |
| 01 Apr 2024 | 27.01 | 27.01 | 26.95 | 26.96 | 26.76 | 25,100 |
| 28 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.03 | 1,600 |
| 27 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.99 | 2,000 |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.88 | - |
| 25 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.90 | 2,100 |
| 22 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.83 | - |
| 21 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.85 | 2,300 |
| 20 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.83 | 3,600 |
| 19 Mar 2024 | 27.24 | 27.25 | 27.24 | 27.24 | 26.84 | 119,500 |
| 18 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.78 | - |
| 15 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.80 | - |
| 14 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.96 | - |
| 13 Mar 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 26.96 | 1,500 |
| 12 Mar 2024 | 27.35 | 27.40 | 27.35 | 27.40 | 27.00 | 6,000 |
| 11 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.03 | 300 |
| 08 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.08 | - |
| 07 Mar 2024 | 27.52 | 27.52 | 27.48 | 27.48 | 27.08 | 7,400 |
| 06 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.07 | - |
| 05 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.10 | 1,000 |
| 04 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 26.99 | - |
| 01 Mar 2024 | 27.22 | 27.39 | 27.22 | 27.39 | 26.99 | 6,100 |
| 29 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.78 | - |
| 28 Feb 2024 | 27.17 | 27.17 | 27.13 | 27.13 | 26.74 | 18,300 |
| 27 Feb 2024 | 27.16 | 27.18 | 27.14 | 27.18 | 26.79 | 7,400 |
| 26 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | 3,800 |
| 23 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.88 | - |
| 22 Feb 2024 | 27.15 | 27.15 | 27.14 | 27.14 | 26.75 | 1,100 |
| 21 Feb 2024 | 27.08 | 27.12 | 27.08 | 27.12 | 26.73 | 6,100 |
| 20 Feb 2024 | 27.23 | 27.28 | 27.21 | 27.21 | 26.81 | 2,400 |
| 16 Feb 2024 | 27.01 | 27.03 | 26.99 | 26.99 | 26.60 | 2,000 |
| 15 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.74 | 1,000 |
| 14 Feb 2024 | 27.02 | 27.10 | 27.02 | 27.09 | 26.70 | 11,400 |
| 13 Feb 2024 | 26.85 | 26.88 | 26.85 | 26.87 | 26.48 | 14,400 |
| 12 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.67 | - |
| 09 Feb 2024 | 27.03 | 27.09 | 27.03 | 27.09 | 26.70 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.