Dark

ZCB
BMO CORPORATE BOND INDEX ETF
stock TSE

Inactive

Aug 2, 2024

47.04CAD+0.534%(+0.25)615

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	47.0100	47.0600	47.0100	47.0400	+0.534%	615	0.000%
2024-08-01	46.8400	46.8400	46.7700	46.7900	+0.408%	1,150	+0.534%
2024-07-31	46.4800	46.6000	46.4800	46.6000	+0.345%	1,265	+0.944%
2024-07-30	46.4800	46.4800	46.4400	46.4400	+0.454%	300	+1.292%
2024-07-26	46.2300	46.2400	46.1800	46.2300	+0.369%	600	+1.752%
2024-07-25	46.0600	46.0600	46.0600	46.0600	0.000%	110	+2.128%
2024-07-24	46.1500	46.1500	46.0000	46.0600	-0.108%	3,850	+2.128%
2024-07-23	46.1100	46.1100	46.1100	46.1100	+0.152%	400	+2.017%
2024-07-22	46.0400	46.0400	46.0400	46.0400	-0.108%	200	+2.172%
2024-07-19	46.0900	46.0900	46.0900	46.0900	-0.216%	110	+2.061%
2024-07-18	46.1900	46.1900	46.1800	46.1900	-0.022%	800	+1.840%
2024-07-17	46.1100	46.2100	46.1100	46.2000	+0.087%	1,700	+1.818%
2024-07-16	46.0900	46.1700	46.0900	46.1600	+0.413%	1,906	+1.906%
2024-07-15	45.9700	45.9700	45.9700	45.9700	-0.043%	200	+2.328%
2024-07-12	46.0200	46.0700	45.9900	45.9900	+0.087%	851	+2.283%
2024-07-11	45.9900	45.9900	45.9200	45.9500	+0.153%	304	+2.372%
2024-07-10	45.8700	45.8800	45.8600	45.8800	+0.284%	1,030	+2.528%
2024-07-09	45.7500	45.7500	45.7500	45.7500	-0.022%	109	+2.820%
2024-07-05	45.7500	45.7600	45.7000	45.7600	+0.549%	1,610	+2.797%
2024-07-04	45.4300	45.5100	45.4300	45.5100	-0.110%	2,300	+3.362%
2024-07-03	45.5800	45.6200	45.5600	45.5600	+0.264%	1,520	+3.248%
2024-07-02	45.5400	45.5400	45.4400	45.4400	-0.569%	682	+3.521%
2024-06-28	45.6600	45.7000	45.6600	45.7000	-0.022%	920	+2.932%
2024-06-27	45.6600	45.7200	45.6600	45.7100	-0.975%	9,389	+2.910%
2024-06-26	46.0900	46.1600	46.0900	46.1600	-0.539%	2,100	+1.906%
2024-06-25	46.3100	46.4100	46.3100	46.4100	-0.065%	500	+1.357%
2024-06-24	46.3500	46.4400	46.3500	46.4400	-0.043%	1,019	+1.292%
2024-06-21	46.4300	46.4600	46.4300	46.4600	-0.022%	1,900	+1.248%
2024-06-20	46.3200	46.4700	46.3200	46.4700	-0.172%	2,250	+1.227%
2024-06-19	46.5400	46.5500	46.5400	46.5500	+0.410%	2,700	+1.053%
2024-06-17	46.3600	46.3600	46.3600	46.3600	-0.323%	1,204	+1.467%
2024-06-14	46.5100	46.5100	46.5100	46.5100	+0.151%	206	+1.140%
2024-06-13	46.4100	46.4400	46.4000	46.4400	+0.281%	831	+1.292%
2024-06-12	46.2400	46.3100	46.2400	46.3100	+0.434%	740	+1.576%
2024-06-11	46.0000	46.1100	46.0000	46.1100	+0.043%	500	+2.017%
2024-06-10	46.0900	46.0900	46.0900	46.0900	-0.065%	200	+2.061%
2024-06-07	46.1200	46.1200	46.1200	46.1200	-0.195%	100	+1.995%
2024-06-06	46.2400	46.2400	46.2100	46.2100	-0.043%	1,700	+1.796%
2024-06-05	46.2300	46.2300	46.2300	46.2300	+0.130%	100	+1.752%
2024-06-04	46.1300	46.1700	46.0900	46.1700	+0.479%	3,200	+1.884%
2024-06-03	45.7400	45.9500	45.7400	45.9500	+1.056%	1,900	+2.372%
2024-05-30	45.3100	45.4700	45.3100	45.4700	+0.397%	633	+3.453%
2024-05-29	45.3600	45.3600	45.2900	45.2900	-0.242%	1,306	+3.864%
2024-05-28	45.6800	45.6800	45.4000	45.4000	-0.526%	2,604	+3.612%
2024-05-27	45.6500	45.6500	45.6400	45.6400	-0.131%	402	+3.067%
2024-05-23	45.7100	45.7100	45.6200	45.7000	-0.109%	4,300	+2.932%
2024-05-22	45.6900	45.7500	45.6900	45.7500	-0.066%	800	+2.820%
2024-05-21	45.8100	45.8800	45.7800	45.7800	-0.131%	3,168	+2.752%
2024-05-16	45.8700	45.8700	45.7900	45.8400	+0.197%	595	+2.618%
2024-05-15	45.6900	45.7500	45.6900	45.7500	+0.572%	800	+2.820%
2024-05-14	45.5400	45.5400	45.4900	45.4900	-0.088%	338	+3.407%
2024-05-13	45.5800	45.5800	45.5300	45.5300	+0.066%	600	+3.316%
2024-05-10	45.4300	45.5000	45.4300	45.5000	-0.219%	1,325	+3.385%
2024-05-09	45.6100	45.6600	45.6000	45.6000	-0.088%	2,800	+3.158%
2024-05-08	45.6400	45.6400	45.6400	45.6400	-0.328%	100	+3.067%
2024-05-07	45.6600	45.8100	45.6600	45.7900	+0.417%	2,757	+2.730%
2024-05-06	45.6000	45.6000	45.6000	45.6000	+0.551%	1,305	+3.158%
2024-05-02	45.3500	45.3500	45.3500	45.3500	+0.287%	102	+3.727%
2024-05-01	45.1700	45.2200	45.0800	45.2200	+0.311%	500	+4.025%
2024-04-30	45.0400	45.1500	45.0400	45.0800	-0.111%	2,700	+4.348%
2024-04-29	45.1300	45.1300	45.1300	45.1300	+0.200%	1,200	+4.232%
2024-04-26	45.0400	45.0400	45.0400	45.0400	-0.067%	1,300	+4.440%
2024-04-24	45.0700	45.0700	45.0600	45.0700	-0.022%	795	+4.371%
2024-04-23	45.0300	45.0800	45.0300	45.0800	+0.067%	1,072	+4.348%
2024-04-22	45.0600	45.0800	45.0500	45.0500	-0.177%	1,300	+4.417%
2024-04-19	45.0800	45.1300	45.0800	45.1300	+0.289%	300	+4.232%
2024-04-18	45.2300	45.2300	45.0000	45.0000	-0.750%	1,127	+4.533%
2024-04-12	45.4200	45.4200	45.3400	45.3400	+0.288%	800	+3.749%
2024-04-11	45.1700	45.2100	45.1600	45.2100	+0.155%	740	+4.048%
2024-04-10	45.3800	45.3800	45.1400	45.1400	-0.463%	200	+4.209%
2024-04-08	45.4100	45.4100	45.3500	45.3500	-0.242%	3,441	+3.727%
2024-04-05	45.5400	45.5400	45.4400	45.4600	+0.066%	1,200	+3.476%
2024-04-03	45.4300	45.4300	45.4300	45.4300	+0.154%	1,301	+3.544%
2024-04-02	45.3600	45.3600	45.3600	45.3600	-0.744%	189	+3.704%
2024-03-28	45.7000	45.7000	45.7000	45.7000	-0.044%	350	+2.932%
2024-03-27	45.5300	45.7200	45.5300	45.7200	-0.414%	425	+2.887%
2024-03-26	45.8100	45.9100	45.8100	45.9100	-0.174%	8,502	+2.461%
2024-03-22	46.0000	46.1000	45.9800	45.9900	+0.109%	1,147	+2.283%
2024-03-21	45.8700	45.9400	45.8400	45.9400	+0.153%	600	+2.394%
2024-03-20	45.9200	45.9300	45.7100	45.8700	+0.022%	12,515	+2.551%
2024-03-19	45.8100	45.8600	45.8100	45.8600	+0.548%	500	+2.573%
2024-03-18	45.6000	45.6100	45.6000	45.6100	-0.415%	1,429	+3.135%
2024-03-15	45.8000	45.8000	45.8000	45.8000	+0.153%	100	+2.707%
2024-03-14	45.8900	45.8900	45.7300	45.7300	-0.392%	4,364	+2.865%
2024-03-13	45.9200	46.0300	45.9100	45.9100	-0.369%	3,500	+2.461%
2024-03-12	45.9800	46.0800	45.9300	46.0800	-0.173%	950	+2.083%
2024-03-11	46.2000	46.2000	46.1600	46.1600	+0.065%	1,007	+1.906%
2024-03-07	46.1500	46.2100	46.1300	46.1300	-0.108%	2,500	+1.973%
2024-03-06	46.2500	46.2500	46.1500	46.1800	+0.435%	1,800	+1.862%
2024-03-04	46.0100	46.0100	45.9800	45.9800	+0.044%	701	+2.305%
2024-03-01	45.9400	46.1200	45.9400	45.9600	+0.131%	2,483	+2.350%
2024-02-29	45.8200	45.9000	45.8200	45.9000	+0.175%	2,000	+2.484%
2024-02-28	45.7700	45.8200	45.7700	45.8200	-0.087%	800	+2.663%
2024-02-27	45.8400	45.8600	45.8400	45.8600	-0.022%	1,100	+2.573%
2024-02-26	45.9000	45.9000	45.8400	45.8700	-0.022%	1,500	+2.551%
2024-02-23	45.8300	45.9500	45.8300	45.8800	+0.197%	1,300	+2.528%
2024-02-22	45.7400	45.7900	45.7400	45.7900	+0.197%	762	+2.730%
2024-02-21	45.7000	45.7000	45.7000	45.7000	-0.066%	750	+2.932%
2024-02-20	45.7800	45.7800	45.7300	45.7300	+0.263%	1,851	+2.865%
2024-02-16	45.5400	45.6100	45.5100	45.6100	+0.154%	500	+3.135%
2024-02-15	45.5900	45.6900	45.5400	45.5400	-0.044%	3,408	+3.294%
2024-02-14	45.4600	45.5800	45.4600	45.5600	+0.752%	1,000	+3.248%
2024-02-13	45.3400	45.3600	45.2200	45.2200	-0.681%	2,693	+4.025%
2024-02-12	45.4700	45.5300	45.4700	45.5300	-0.110%	1,136	+3.316%
2024-02-09	45.4700	45.5800	45.4700	45.5800	+0.132%	5,700	+3.203%
2024-02-08	45.5100	45.5200	45.4900	45.5200	-0.285%	774	+3.339%
2024-02-07	45.7100	45.7100	45.6500	45.6500	+0.176%	600	+3.045%
2024-02-06	45.5700	45.5700	45.5700	45.5700	0.000%	300	+3.226%
2024-02-05	45.5600	45.5700	45.4800	45.5700	-0.415%	3,602	+3.226%
2024-02-02	45.8000	45.8000	45.7600	45.7600	-0.651%	743	+2.797%
2024-02-01	45.9200	46.0600	45.9200	46.0600	+0.524%	8,158	+2.128%
2024-01-31	45.7400	45.8200	45.7400	45.8200	+0.460%	9,850	+2.663%
2024-01-30	45.4300	45.6200	45.4300	45.6100	+0.176%	11,801	+3.135%
2024-01-29	45.3300	45.5300	45.3300	45.5300	+0.686%	9,906	+3.316%
2024-01-26	45.2200	45.2200	45.2200	45.2200	-0.199%	601	+4.025%
2024-01-25	45.3700	45.3700	45.3100	45.3100	-0.198%	5,250	+3.818%
2024-01-24	45.4200	45.4200	45.4000	45.4000	+0.309%	608	+3.612%
2024-01-23	45.3300	45.3300	45.2600	45.2600	-0.242%	1,200	+3.933%
2024-01-22	45.3300	45.3700	45.3300	45.3700	+0.310%	2,201	+3.681%
2024-01-19	45.2200	45.2800	45.2200	45.2300	+0.133%	800	+4.002%
2024-01-18	45.2500	45.2500	45.1700	45.1700	-0.331%	410	+4.140%
2024-01-17	45.3000	45.3200	45.2600	45.3200	-0.374%	832	+3.795%
2024-01-16	45.7200	45.7500	45.4900	45.4900	-0.742%	1,800	+3.407%
2024-01-15	45.8500	45.8600	45.8100	45.8300	+0.087%	629	+2.640%
2024-01-12	45.7900	45.7900	45.7900	45.7900	+0.439%	3,000	+2.730%
2024-01-11	45.6900	45.6900	45.5900	45.5900	-0.066%	3,212	+3.181%
2024-01-10	45.6800	45.6800	45.6200	45.6200	-0.262%	3,200	+3.113%
2024-01-09	45.7600	45.8700	45.7100	45.7400	-0.131%	8,604	+2.842%
2024-01-08	45.8400	45.8500	45.7700	45.8000	+0.241%	1,500	+2.707%
2024-01-05	45.6400	45.8400	45.6400	45.6900	-0.479%	5,802	+2.955%
2024-01-03	45.8700	45.9100	45.8000	45.9100	-0.044%	1,119	+2.461%
2024-01-02	45.9600	45.9600	45.9300	45.9300	-0.627%	200	+2.417%
2023-12-29	46.1700	46.2200	46.1700	46.2200	+0.108%	2,400	+1.774%
2023-12-27	46.2400	46.2700	46.1700	46.1700	-0.517%	1,505	+1.884%
2023-12-22	46.2800	46.4100	46.2800	46.4100	-0.642%	715	+1.357%
2023-12-20	46.6500	46.7300	46.6500	46.7100	+0.452%	5,700	+0.706%
2023-12-19	46.4800	46.5400	46.4800	46.5000	+0.216%	10,700	+1.161%
2023-12-18	46.5800	46.5800	46.4000	46.4000	-0.301%	2,550	+1.379%
2023-12-15	46.6700	46.6700	46.4300	46.5400	+0.194%	16,640	+1.074%
2023-12-14	46.2700	46.4500	46.2700	46.4500	+0.716%	43,246	+1.270%
2023-12-13	45.8300	46.1200	45.8200	46.1200	+1.274%	9,901	+1.995%
2023-12-12	45.5400	45.5400	45.5400	45.5400	-0.437%	800	+3.294%
2023-12-08	45.7600	45.7600	45.6600	45.7400	-0.370%	8,850	+2.842%
2023-12-07	45.8600	45.9300	45.8400	45.9100	+0.262%	5,581	+2.461%
2023-12-06	45.7900	45.8700	45.7600	45.7900	+0.307%	4,855	+2.730%
2023-12-05	45.6500	45.6500	45.6500	45.6500	+0.440%	1,301	+3.045%
2023-12-04	45.4300	45.4900	45.3900	45.4500	+0.044%	5,560	+3.498%
2023-12-01	45.2300	45.4500	45.2100	45.4300	+0.665%	9,843	+3.544%
2023-11-30	45.0900	45.1400	45.0900	45.1300	0.000%	840	+4.232%
2023-11-29	45.0800	45.1800	45.0800	45.1300	+0.535%	5,527	+4.232%
2023-11-28	44.8700	44.9300	44.8200	44.8900	+0.268%	1,693	+4.789%
2023-11-27	44.7700	44.7800	44.7700	44.7700	+0.291%	704	+5.070%
2023-11-24	44.5300	44.6400	44.5100	44.6400	+0.202%	800	+5.376%
2023-11-23	44.6700	44.6800	44.5500	44.5500	-0.380%	3,700	+5.589%
2023-11-22	44.7000	44.7200	44.6900	44.7200	+0.134%	7,627	+5.188%
2023-11-21	44.6800	44.6800	44.6600	44.6600	+0.427%	400	+5.329%
2023-11-20	44.4700	44.4700	44.4700	44.4700	-0.112%	102	+5.779%
2023-11-17	44.5200	44.5400	44.4300	44.5200	+0.090%	1,633	+5.660%
2023-11-16	44.4400	44.4800	44.4400	44.4800	+0.316%	1,120	+5.755%
2023-11-15	44.3400	44.3400	44.3400	44.3400	-0.180%	200	+6.089%
2023-11-14	44.4200	44.4200	44.4100	44.4200	+0.748%	3,190	+5.898%
2023-11-13	44.0700	44.1100	44.0500	44.0900	+0.068%	1,700	+6.691%
2023-11-10	44.0200	44.0600	44.0100	44.0600	-0.226%	400	+6.764%
2023-11-09	44.1600	44.1600	44.1600	44.1600	-0.271%	100	+6.522%
2023-11-08	44.2900	44.2900	44.2700	44.2800	+0.226%	603	+6.233%
2023-11-07	44.2000	44.2100	44.1800	44.1800	+0.318%	300	+6.474%
2023-11-06	44.2500	44.2500	44.0400	44.0400	-0.407%	1,101	+6.812%
2023-11-03	44.1500	44.2700	44.1500	44.2200	+0.660%	1,527	+6.377%
2023-11-02	43.8600	43.9500	43.8500	43.9300	+0.641%	4,500	+7.079%
2023-11-01	43.6000	43.6500	43.6000	43.6500	+0.553%	600	+7.766%
2023-10-31	43.4600	43.5300	43.4100	43.4100	0.000%	660	+8.362%
2023-10-30	43.5600	43.5600	43.4100	43.4100	-0.436%	7,036	+8.362%
2023-10-27	43.5100	43.6000	43.5100	43.6000	+0.345%	2,300	+7.890%
2023-10-26	43.3800	43.4500	43.3800	43.4500	+0.602%	1,153	+8.262%
2023-10-25	43.2800	43.2800	43.1800	43.1900	-0.507%	4,300	+8.914%
2023-10-24	43.3300	43.4100	43.3300	43.4100	+0.092%	400	+8.362%
2023-10-23	43.0500	43.3700	43.0500	43.3700	+0.347%	1,400	+8.462%
2023-10-20	43.2200	43.2200	43.1300	43.2200	+0.325%	475	+8.839%
2023-10-19	43.1200	43.1300	43.0800	43.0800	-0.370%	1,800	+9.192%
2023-10-18	43.3000	43.3000	43.2200	43.2400	0.000%	2,744	+8.788%
2023-10-17	43.2300	43.3000	43.2300	43.2400	+0.023%	2,226	+8.788%
2023-10-16	43.2100	43.2300	43.1900	43.2300	-0.277%	1,459	+8.813%
2023-10-13	43.3000	43.4100	43.2900	43.3500	+0.231%	6,200	+8.512%
2023-10-12	43.4600	43.4600	43.2500	43.2500	-0.483%	700	+8.763%
2023-10-11	43.5400	43.5400	43.4600	43.4600	+0.046%	3,076	+8.237%
2023-10-10	43.2900	43.4400	43.2900	43.4400	+0.906%	2,300	+8.287%
2023-10-06	43.0000	43.0500	43.0000	43.0500	+0.070%	300	+9.268%
2023-10-05	43.0700	43.0700	43.0200	43.0200	+0.047%	301	+9.344%
2023-10-04	42.9700	43.0000	42.9700	43.0000	+0.444%	1,800	+9.395%
2023-10-03	42.9600	42.9600	42.7900	42.8100	-0.949%	800	+9.881%
2023-09-29	43.2600	43.2600	43.2200	43.2200	+0.116%	400	+8.839%
2023-09-28	42.9400	43.1700	42.9400	43.1700	+0.186%	925	+8.965%
2023-09-27	43.1500	43.1500	43.0900	43.0900	-1.170%	359	+9.167%
2023-09-26	43.6000	43.6900	43.6000	43.6000	-0.115%	556	+7.890%
2023-09-25	43.6500	43.6500	43.6500	43.6500	-0.615%	1,200	+7.766%
2023-09-22	43.8600	43.9200	43.8100	43.9200	+0.412%	1,900	+7.104%
2023-09-21	43.8400	43.8400	43.7400	43.7400	-0.364%	3,506	+7.545%
2023-09-20	43.9000	43.9800	43.9000	43.9000	-0.159%	1,200	+7.153%
2023-09-19	44.0000	44.0000	43.9700	43.9700	-0.363%	300	+6.982%
2023-09-18	44.1300	44.2000	44.1300	44.1300	-0.294%	2,536	+6.594%
2023-09-15	44.2700	44.2700	44.1700	44.2600	0.000%	1,245	+6.281%
2023-09-13	44.2600	44.2600	44.2600	44.2600	-0.023%	100	+6.281%
2023-09-12	44.3000	44.3000	44.2700	44.2700	-0.023%	405	+6.257%
2023-09-11	44.3600	44.3600	44.2800	44.2800	+0.023%	1,100	+6.233%
2023-09-08	44.2700	44.2700	44.2700	44.2700	-0.113%	1,206	+6.257%
2023-09-07	44.3200	44.3200	44.3200	44.3200	+0.249%	700	+6.137%
2023-09-06	44.1800	44.2100	44.1800	44.2100	-0.068%	400	+6.401%
2023-09-05	44.5200	44.5200	44.2400	44.2400	-0.629%	265	+6.329%
2023-09-01	44.5200	44.5200	44.5200	44.5200	+0.112%	400	+5.660%
2023-08-31	44.4600	44.4800	44.4600	44.4700	+0.180%	10,020	+5.779%
2023-08-30	44.4000	44.4000	44.3900	44.3900	-0.113%	2,800	+5.970%
2023-08-29	44.1200	44.4400	44.1200	44.4400	+0.611%	800	+5.851%
2023-08-28	44.1700	44.1700	44.1700	44.1700	+0.250%	1,500	+6.498%
2023-08-25	44.0600	44.0600	44.0600	44.0600	-0.497%	150	+6.764%
2023-08-23	44.1800	44.2800	44.1800	44.2800	+1.004%	800	+6.233%
2023-08-22	43.9100	43.9100	43.8400	43.8400	-0.182%	200	+7.299%
2023-08-21	43.9400	43.9400	43.9200	43.9200	-0.250%	500	+7.104%
2023-08-18	44.1000	44.1000	44.0300	44.0300	+0.045%	400	+6.836%
2023-08-17	43.9300	44.0100	43.9300	44.0100	-0.068%	1,476	+6.885%
2023-08-16	44.0400	44.0400	44.0400	44.0400	-0.068%	115	+6.812%
2023-08-15	44.1300	44.1300	44.0700	44.0700	-0.136%	205	+6.739%
2023-08-14	44.1300	44.1300	44.1300	44.1300	-0.181%	200	+6.594%
2023-08-11	44.2100	44.2100	44.2100	44.2100	-0.495%	100	+6.401%
2023-08-09	44.4400	44.4800	44.4300	44.4300	-0.023%	490	+5.874%
2023-08-08	44.5200	44.5200	44.4400	44.4400	-0.180%	500	+5.851%
2023-08-04	44.4200	44.5200	44.4100	44.5200	+1.113%	901	+5.660%
2023-08-03	44.0800	44.0800	44.0300	44.0300	-0.497%	200	+6.836%
2023-08-02	44.2500	44.2600	44.2200	44.2500	-0.068%	2,625	+6.305%
2023-08-01	44.3500	44.3700	44.2600	44.2800	-0.606%	19,431	+6.233%
2023-07-31	44.5900	44.6300	44.5500	44.5500	+0.202%	802	+5.589%
2023-07-28	44.4200	44.4800	44.4000	44.4600	+0.543%	1,210	+5.803%
2023-07-27	44.3700	44.3900	44.2000	44.2200	-0.674%	23,280	+6.377%
2023-07-26	44.6400	44.6400	44.5000	44.5200	+0.293%	5,154	+5.660%
2023-07-25	44.4000	44.4100	44.3300	44.3900	-0.292%	2,565	+5.970%
2023-07-24	44.6000	44.6100	44.5200	44.5200	-0.022%	1,457	+5.660%
2023-07-21	44.5400	44.5500	44.5300	44.5300	+0.338%	1,060	+5.637%
2023-07-20	44.5500	44.5500	44.3800	44.3800	-0.627%	2,786	+5.994%
2023-07-19	44.6200	44.6900	44.6200	44.6600	0.000%	600	+5.329%
2023-07-18	44.6200	44.6600	44.6200	44.6600	+0.337%	200	+5.329%
2023-07-17	44.5500	44.5500	44.5100	44.5100	-0.090%	400	+5.684%
2023-07-14	44.5700	44.5700	44.5500	44.5500	-0.179%	8,200	+5.589%
2023-07-13	44.5200	44.6300	44.5200	44.6300	+0.495%	201	+5.400%
2023-07-12	44.3100	44.5400	44.2900	44.4100	+0.657%	3,147	+5.922%
2023-07-11	44.1200	44.1200	44.1200	44.1200	-0.158%	313	+6.618%
2023-07-10	44.2500	44.2500	44.1900	44.1900	+0.023%	5,400	+6.449%
2023-07-07	44.2200	44.2200	44.1500	44.1800	-0.090%	326	+6.474%
2023-07-06	44.3300	44.3300	44.2200	44.2200	-0.517%	5,360	+6.377%
2023-07-05	44.4600	44.4600	44.4500	44.4500	-0.269%	228	+5.827%
2023-07-04	44.7000	44.7000	44.5700	44.5700	-0.157%	702	+5.542%
2023-06-30	44.6400	44.6400	44.6400	44.6400	+0.450%	400	+5.376%
2023-06-29	44.4800	44.4800	44.4400	44.4400	-0.626%	247	+5.851%
2023-06-28	44.6000	44.7300	44.6000	44.7200	-0.666%	2,600	+5.188%
2023-06-26	44.9600	45.1000	44.9600	45.0200	+0.312%	2,270	+4.487%
2023-06-23	44.8800	44.8800	44.8800	44.8800	+0.493%	700	+4.813%
2023-06-22	44.6600	44.6600	44.6600	44.6600	-0.579%	121	+5.329%
2023-06-21	44.8600	44.9200	44.8600	44.9200	-0.289%	300	+4.720%
2023-06-20	45.0900	45.1300	45.0500	45.0500	+0.156%	847	+4.417%
2023-06-16	44.9800	44.9900	44.9800	44.9800	-0.044%	1,300	+4.580%
2023-06-15	45.0800	45.0800	44.9700	45.0000	+0.514%	420	+4.533%
2023-06-13	44.8700	44.8700	44.7700	44.7700	-0.134%	200	+5.070%
2023-06-12	44.8300	44.8300	44.8300	44.8300	+0.224%	112	+4.930%
2023-06-09	44.7300	44.7300	44.7300	44.7300	-0.022%	572	+5.164%
2023-06-08	44.7200	44.7400	44.7200	44.7400	+0.089%	600	+5.141%
2023-06-07	44.7300	44.7300	44.7000	44.7000	-0.865%	217	+5.235%
2023-06-06	45.0600	45.0900	45.0600	45.0900	+0.089%	1,400	+4.325%
2023-06-05	45.0200	45.0500	44.8900	45.0500	-0.133%	300	+4.417%
2023-06-02	45.2300	45.2300	45.1100	45.1100	-0.331%	950	+4.278%
2023-06-01	45.1800	45.2600	45.1800	45.2600	+0.667%	300	+3.933%
2023-05-31	44.9600	44.9600	44.9600	44.9600	+0.111%	127	+4.626%
2023-05-30	44.9100	44.9100	44.9100	44.9100	+0.223%	250	+4.743%
2023-05-29	44.8400	44.8400	44.8100	44.8100	+0.291%	401	+4.977%
2023-05-26	44.6800	44.6800	44.6800	44.6800	-0.223%	100	+5.282%
2023-05-25	44.8200	44.8200	44.7800	44.7800	-0.201%	500	+5.047%
2023-05-24	44.9200	44.9200	44.8700	44.8700	-0.067%	1,002	+4.836%
2023-05-23	44.9000	44.9000	44.9000	44.9000	-0.222%	186	+4.766%
2023-05-18	45.0000	45.0000	45.0000	45.0000	-0.420%	1,100	+4.533%
2023-05-17	45.2600	45.2600	45.1900	45.1900	-0.309%	1,868	+4.094%
2023-05-16	45.4000	45.4000	45.1700	45.3300	-0.461%	9,900	+3.772%
2023-05-15	45.5900	45.5900	45.5400	45.5400	-0.372%	209	+3.294%
2023-05-12	45.6200	45.7100	45.6100	45.7100	-0.175%	1,812	+2.910%
2023-05-11	45.7900	45.7900	45.7900	45.7900	+0.726%	193	+2.730%
2023-05-09	45.4800	45.4800	45.4600	45.4600	+0.220%	200	+3.476%
2023-05-08	45.3600	45.5000	45.3600	45.3600	-0.461%	4,962	+3.704%
2023-05-05	45.5700	45.5700	45.5700	45.5700	-0.437%	300	+3.226%
2023-05-04	45.7700	45.7700	45.7700	45.7700	-0.087%	180	+2.775%
2023-05-03	45.7700	45.8300	45.7700	45.8100	+0.307%	1,800	+2.685%
2023-05-02	45.6100	45.7500	45.6100	45.6700	+0.462%	5,318	+3.000%
2023-05-01	45.5400	45.5400	45.4200	45.4600	0.000%	382	+3.476%
2023-04-27	45.4500	45.4600	45.4100	45.4600	-0.176%	650	+3.476%
2023-04-26	45.5500	45.5500	45.5400	45.5400	-0.415%	1,500	+3.294%
2023-04-25	45.7700	45.7800	45.7100	45.7300	+0.927%	4,200	+2.865%
2023-04-21	45.3100	45.3100	45.3100	45.3100	+0.044%	100	+3.818%
2023-04-20	45.2900	45.2900	45.2900	45.2900	+0.399%	110	+3.864%
2023-04-19	45.0000	45.1100	45.0000	45.1100	+0.133%	1,660	+4.278%
2023-04-18	45.0500	45.1400	45.0500	45.0500	0.000%	300	+4.417%
2023-04-17	45.0300	45.0500	45.0300	45.0500	-0.221%	855	+4.417%
2023-04-14	45.1500	45.1500	45.1500	45.1500	-0.551%	401	+4.186%
2023-04-12	45.4000	45.4000	45.4000	45.4000	+0.177%	9,053	+3.612%
2023-04-11	45.1900	45.3200	45.1900	45.3200	-0.022%	300	+3.795%
2023-04-10	45.2200	45.3300	45.2200	45.3300	-0.352%	211	+3.772%
2023-04-06	45.5000	45.5000	45.4900	45.4900	+0.132%	200	+3.407%
2023-04-05	45.7100	45.7100	45.4300	45.4300	-0.176%	31,200	+3.544%
2023-04-04	45.4900	45.5100	45.4900	45.5100	+0.375%	2,517	+3.362%
2023-04-03	45.3600	45.4100	45.3400	45.3400	+0.465%	30,637	+3.749%
2023-03-31	45.0000	45.1300	45.0000	45.1300	+0.378%	465	+4.232%
2023-03-30	44.9200	45.0600	44.9200	44.9600	+0.178%	465	+4.626%
2023-03-29	45.0000	45.0000	44.8800	44.8800	-1.276%	505	+4.813%
2023-03-27	45.5000	45.5100	45.4600	45.4600	-0.807%	20,565	+3.476%
2023-03-24	46.1200	46.1200	45.8200	45.8300	-0.131%	1,467	+2.640%
2023-03-23	45.8700	45.8900	45.8700	45.8900	-0.174%	1,800	+2.506%
2023-03-22	45.9500	45.9700	45.9500	45.9700	+0.834%	20,300	+2.328%
2023-03-21	45.6000	45.6700	45.5900	45.5900	-0.306%	8,205	+3.181%
2023-03-20	45.7300	45.8100	45.6000	45.7300	-0.370%	1,120	+2.865%
2023-03-17	45.9000	45.9000	45.9000	45.9000	+0.724%	200	+2.484%
2023-03-16	46.0800	46.0800	45.5600	45.5700	-1.406%	50,201	+3.226%
2023-03-15	46.3800	46.3800	46.2200	46.2200	+0.895%	435	+1.774%
2023-03-14	46.0000	46.0300	45.8100	45.8100	-0.672%	12,709	+2.685%
2023-03-13	46.1300	46.2800	46.1200	46.1200	+1.007%	502	+1.995%
2023-03-10	45.6600	45.6600	45.6600	45.6600	+0.706%	201	+3.022%
2023-03-09	45.2000	45.3400	45.2000	45.3400	+0.421%	401	+3.749%
2023-03-08	45.1500	45.1500	45.1500	45.1500	+0.178%	517	+4.186%
2023-03-07	45.0700	45.0700	45.0700	45.0700	+0.289%	144	+4.371%
2023-03-06	45.1000	45.1000	44.9400	44.9400	-0.133%	1,892	+4.673%
2023-03-03	44.9200	45.0000	44.9200	45.0000	+0.581%	2,500	+4.533%
2023-03-02	44.7200	44.7400	44.7200	44.7400	-0.201%	300	+5.141%
2023-03-01	44.8300	44.8700	44.7300	44.8300	-0.156%	4,111	+4.930%
2023-02-28	44.8900	44.9000	44.8200	44.9000	+0.246%	11,723	+4.766%
2023-02-24	44.7700	44.7900	44.7300	44.7900	-0.289%	400	+5.023%
2023-02-23	44.8900	44.9200	44.8900	44.9200	+0.335%	600	+4.720%
2023-02-22	44.7100	44.7700	44.7100	44.7700	+0.224%	2,040	+5.070%
2023-02-21	44.7700	44.7900	44.6700	44.6700	-0.379%	2,206	+5.306%
2023-02-17	44.8000	44.9600	44.8000	44.8400	-0.378%	382	+4.906%
2023-02-15	45.0700	45.0700	44.9000	45.0100	-0.288%	2,110	+4.510%
2023-02-14	45.1600	45.1900	45.1400	45.1400	-0.111%	851	+4.209%
2023-02-13	45.1900	45.1900	45.1900	45.1900	-0.111%	3,000	+4.094%
2023-02-10	45.3800	45.3800	45.2400	45.2400	-0.637%	2,001	+3.979%
2023-02-09	45.5500	45.5500	45.5300	45.5300	-0.110%	1,317	+3.316%
2023-02-08	45.5500	45.6300	45.5500	45.5800	+0.110%	1,700	+3.203%
2023-02-07	45.5000	45.5300	45.4900	45.5300	-0.197%	1,200	+3.316%
2023-02-06	45.6900	45.6900	45.6200	45.6200	-0.480%	940	+3.113%
2023-02-03	45.8400	45.8400	45.8400	45.8400	+0.372%	150	+2.618%
2023-01-31	45.6700	45.6700	45.6700	45.6700	-0.044%	154	+3.000%
2023-01-30	45.6900	45.6900	45.6900	45.6900	+0.131%	400	+2.955%
2023-01-27	45.6300	45.6300	45.6300	45.6300	-0.349%	106	+3.090%
2023-01-26	45.8300	45.8300	45.7700	45.7900	-0.087%	700	+2.730%
2023-01-25	45.7800	45.8300	45.6700	45.8300	+0.328%	2,150	+2.640%
2023-01-24	45.6200	45.6800	45.6100	45.6800	+0.066%	8,209	+2.977%
2023-01-23	45.6700	45.6700	45.6500	45.6500	-0.197%	900	+3.045%
2023-01-20	45.7600	45.7600	45.6900	45.7400	-0.349%	1,025	+2.842%
2023-01-19	45.7800	45.9000	45.7800	45.9000	+0.724%	503	+2.484%
2023-01-17	45.5600	45.5700	45.5600	45.5700	-0.022%	3,505	+3.226%
2023-01-16	45.5000	45.5800	45.5000	45.5800	+0.374%	1,885	+3.203%
2023-01-13	45.4700	45.4700	45.4100	45.4100	+0.110%	949	+3.590%
2023-01-12	45.2100	45.3600	45.2100	45.3600	+0.599%	900	+3.704%
2023-01-11	44.9600	45.0900	44.9600	45.0900	+0.715%	1,270	+4.325%
2023-01-10	44.7700	44.7700	44.7700	44.7700	-0.312%	200	+5.070%
2023-01-09	44.7400	44.9200	44.7400	44.9100	+0.223%	1,672	+4.743%
2023-01-06	44.5500	44.8500	44.5300	44.8100	+0.471%	5,363	+4.977%
2023-01-05	44.6000	44.6000	44.6000	44.6000	-0.134%	1,700	+5.471%
2023-01-04	44.6600	44.6600	44.6400	44.6600	+0.427%	12,246	+5.329%
2023-01-03	44.4700	44.4700	44.4700	44.4700	+0.497%	112	+5.779%
2022-12-30	44.4300	44.4300	44.2500	44.2500	-0.315%	4,250	+6.305%
2022-12-29	44.4200	44.4200	44.3900	44.3900	+0.068%	800	+5.970%
2022-12-28	44.4400	44.4400	44.3600	44.3600	-1.771%	868	+6.041%
2022-12-23	45.1200	45.1600	45.0800	45.1600	-0.309%	660	+4.163%
2022-12-22	45.2800	45.3400	45.2800	45.3000	-0.176%	3,000	+3.841%
2022-12-21	45.3900	45.3900	45.3800	45.3800	-0.220%	1,100	+3.658%
2022-12-20	45.4400	45.4800	45.4400	45.4800	-0.307%	600	+3.430%
2022-12-19	45.7500	45.7500	45.6200	45.6200	-0.632%	1,318	+3.113%
2022-12-16	45.7800	45.9600	45.7800	45.9100	-0.152%	4,500	+2.461%

.dark-mode .xXzlx5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXzlx5{ color: #333333; background-color: white; border: 2px solid #333333; }ZCBBMO CORPORATE BOND INDEX ETFstock TSE

ZCB
BMO CORPORATE BOND INDEX ETF
stock TSE