Dark

ZCDB
BMO CORPORATE DISCOUNT BOND ETF
stock TSE

Inactive

Aug 2, 2024

30.01CAD+0.806%(+0.24)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.0100	30.0100	30.0100	30.0100	+0.806%	400	0.000%
2024-07-30	29.7700	29.7700	29.7700	29.7700	+0.642%	300	+0.806%
2024-07-23	29.5900	29.5900	29.5800	29.5800	+0.102%	2,900	+1.454%
2024-07-18	29.5500	29.5500	29.5500	29.5500	-0.135%	400	+1.557%
2024-07-16	29.5900	29.5900	29.5900	29.5900	+0.886%	1,100	+1.419%
2024-07-08	29.3300	29.3300	29.3300	29.3300	+0.239%	100	+2.318%
2024-07-03	29.2100	29.2600	29.2100	29.2600	-0.780%	6,353	+2.563%
2024-06-25	29.4900	29.4900	29.4900	29.4900	-0.135%	1,300	+1.763%
2024-06-24	29.5300	29.5300	29.5300	29.5300	0.000%	1,373	+1.625%
2024-06-21	29.5300	29.5300	29.5300	29.5300	+0.204%	800	+1.625%
2024-06-20	29.4700	29.4700	29.4700	29.4700	-0.102%	1,796	+1.832%
2024-06-17	29.5000	29.5000	29.5000	29.5000	-0.102%	1,200	+1.729%
2024-06-12	29.5000	29.5300	29.5000	29.5300	+0.442%	4,200	+1.625%
2024-06-06	29.4000	29.4000	29.4000	29.4000	-0.204%	200	+2.075%
2024-06-05	29.4600	29.4600	29.4600	29.4600	+0.341%	5,100	+1.867%
2024-06-04	29.3600	29.3600	29.3600	29.3600	+0.824%	2,200	+2.214%
2024-06-03	29.1200	29.1200	29.1200	29.1200	+0.069%	100	+3.056%
2024-05-27	29.1000	29.1000	29.1000	29.1000	+0.103%	100	+3.127%
2024-05-09	29.1200	29.1200	29.0700	29.0700	+0.276%	2,916	+3.234%
2024-04-05	28.9900	28.9900	28.9900	28.9900	+0.207%	100	+3.518%
2024-04-03	28.9000	28.9300	28.9000	28.9300	+0.035%	500	+3.733%
2024-04-02	28.9900	28.9900	28.9200	28.9200	-0.345%	4,000	+3.769%
2024-04-01	29.0200	29.0200	29.0200	29.0200	-0.275%	1,000	+3.411%
2024-03-27	29.0900	29.1000	29.0800	29.1000	-0.308%	4,700	+3.127%
2024-03-26	29.1900	29.1900	29.1900	29.1900	0.000%	1,100	+2.809%
2024-03-21	29.1900	29.1900	29.1200	29.1900	+0.069%	12,900	+2.809%
2024-03-20	29.1800	29.1800	29.1700	29.1700	+0.517%	4,800	+2.880%
2024-03-18	29.0400	29.0400	29.0200	29.0200	-0.138%	545	+3.411%
2024-03-15	29.0600	29.0600	29.0600	29.0600	+0.207%	2,800	+3.269%
2024-03-14	29.0000	29.0000	29.0000	29.0000	-0.617%	100	+3.483%
2024-03-12	29.1500	29.1800	29.1500	29.1800	-0.171%	1,500	+2.844%
2024-03-11	29.2200	29.2300	29.2200	29.2300	+0.137%	1,400	+2.668%
2024-03-06	29.2000	29.2000	29.1900	29.1900	+0.413%	3,600	+2.809%
2024-03-01	29.0800	29.0800	29.0700	29.0700	+0.034%	1,500	+3.234%
2024-02-29	29.0600	29.0600	29.0600	29.0600	+0.103%	1,800	+3.269%
2024-02-27	29.0300	29.0300	29.0300	29.0300	+0.173%	206	+3.376%
2024-02-26	29.0800	29.0800	28.9800	28.9800	+0.242%	800	+3.554%
2024-02-21	28.9500	28.9500	28.9100	28.9100	+0.139%	900	+3.805%
2024-02-15	28.8700	28.8700	28.8700	28.8700	+0.243%	200	+3.949%
2024-02-13	28.8300	28.8300	28.8000	28.8000	-0.173%	1,300	+4.201%
2024-02-08	28.8600	28.8600	28.8500	28.8500	-0.380%	800	+4.021%
2024-02-07	28.9600	28.9600	28.9600	28.9600	+0.173%	600	+3.626%
2024-02-06	28.9100	28.9100	28.9100	28.9100	+0.139%	200	+3.805%
2024-02-05	28.9500	28.9500	28.8700	28.8700	-0.688%	1,350	+3.949%
2024-02-01	29.1000	29.1000	29.0500	29.0700	+0.415%	800	+3.234%
2024-01-31	28.9600	28.9600	28.9500	28.9500	+0.347%	200	+3.661%
2024-01-30	28.8500	28.8500	28.8500	28.8500	0.000%	100	+4.021%
2024-01-26	28.8500	28.8500	28.8500	28.8500	0.000%	200	+4.021%
2024-01-24	28.8500	28.8500	28.8500	28.8500	+0.174%	100	+4.021%
2024-01-23	28.8100	28.8400	28.8000	28.8000	-0.139%	6,550	+4.201%
2024-01-22	28.8400	28.8400	28.8400	28.8400	+0.104%	175	+4.057%
2024-01-19	28.8100	28.8100	28.8100	28.8100	-0.035%	6,900	+4.165%
2024-01-18	28.8200	28.8200	28.8200	28.8200	0.000%	2,300	+4.129%
2024-01-17	28.8200	28.8200	28.8200	28.8200	-0.723%	3,673	+4.129%
2024-01-12	29.0300	29.0300	29.0300	29.0300	+0.519%	1,700	+3.376%
2024-01-11	28.9000	28.9000	28.8800	28.8800	-0.138%	800	+3.913%
2024-01-10	28.9200	28.9200	28.9200	28.9200	+0.069%	100	+3.769%
2024-01-09	28.9500	28.9500	28.9000	28.9000	+0.243%	450	+3.841%
2024-01-05	28.8300	28.8300	28.8300	28.8300	-0.346%	200	+4.093%
2024-01-04	28.9400	28.9400	28.8900	28.9300	-0.241%	705	+3.733%
2024-01-03	29.0100	29.0200	29.0000	29.0000	-0.344%	3,120	+3.483%
2023-12-29	29.1000	29.1000	29.1000	29.1000	-0.172%	100	+3.127%
2023-12-22	29.1500	29.1600	29.1500	29.1500	-0.137%	1,700	+2.950%
2023-12-21	29.1900	29.1900	29.1900	29.1900	0.000%	860	+2.809%
2023-12-20	29.1600	29.1900	29.1600	29.1900	+0.794%	800	+2.809%
2023-12-13	28.9500	28.9600	28.9500	28.9600	+0.836%	500	+3.626%
2023-12-08	28.7200	28.7200	28.7200	28.7200	-0.278%	5,100	+4.492%
2023-12-07	28.8000	28.8000	28.8000	28.8000	+0.174%	1,500	+4.201%
2023-12-06	28.7600	28.7600	28.7500	28.7500	+0.104%	29,100	+4.383%
2023-12-05	28.6900	28.7200	28.6900	28.7200	+0.314%	34,500	+4.492%
2023-12-04	28.6300	28.6300	28.6300	28.6300	-0.035%	19,100	+4.820%
2023-12-01	28.6400	28.6400	28.6400	28.6400	+0.491%	4,400	+4.784%
2023-11-30	28.5000	28.5000	28.5000	28.5000	+0.281%	19,319	+5.298%
2023-11-28	28.3900	28.4200	28.3800	28.4200	+0.495%	37,100	+5.595%
2023-11-24	28.2800	28.2800	28.2800	28.2800	-0.106%	700	+6.117%
2023-11-23	28.2800	28.3100	28.2700	28.3100	-0.035%	55,400	+6.005%
2023-11-21	28.3200	28.3200	28.3200	28.3200	+0.248%	355	+5.968%
2023-11-20	28.2000	28.2600	28.2000	28.2500	+0.248%	20,610	+6.230%
2023-11-17	28.2000	28.2000	28.1800	28.1800	+0.107%	19,700	+6.494%
2023-11-15	28.2200	28.2200	28.1500	28.1500	+0.321%	1,990	+6.607%
2023-11-14	28.0600	28.0600	28.0600	28.0600	0.000%	160	+6.949%
2023-11-13	28.0600	28.0600	28.0600	28.0600	0.000%	300	+6.949%
2023-11-10	28.0100	28.0600	27.9900	28.0600	-0.036%	1,600	+6.949%
2023-11-09	28.1300	28.1300	28.0700	28.0700	-0.249%	555	+6.911%
2023-11-07	28.1400	28.1400	28.1400	28.1400	-0.106%	110	+6.645%
2023-11-03	28.1700	28.1700	28.1700	28.1700	+0.823%	100	+6.532%
2023-11-02	27.9400	27.9400	27.9400	27.9400	+0.359%	100	+7.409%
2023-11-01	27.9100	27.9100	27.8400	27.8400	+0.036%	1,400	+7.795%
2023-10-31	27.8300	27.8300	27.8300	27.8300	+0.180%	1,000	+7.833%
2023-10-30	27.7800	27.7800	27.7800	27.7800	+0.108%	2,000	+8.027%
2023-10-26	27.7500	27.7500	27.7500	27.7500	+0.181%	300	+8.144%
2023-10-25	27.7000	27.7000	27.7000	27.7000	+0.618%	400	+8.339%
2023-10-19	27.5400	27.5400	27.5300	27.5300	+0.036%	600	+9.008%
2023-10-18	27.5200	27.5200	27.5200	27.5200	-0.326%	500	+9.048%
2023-10-17	27.6100	27.6100	27.6100	27.6100	-0.072%	300	+8.693%
2023-10-16	27.6300	27.6300	27.6300	27.6300	-0.108%	600	+8.614%
2023-10-13	27.6500	27.6600	27.6500	27.6600	+0.290%	3,000	+8.496%
2023-10-06	27.5800	27.5800	27.5800	27.5800	+0.364%	200	+8.811%
2023-10-03	27.4800	27.4800	27.4800	27.4800	-0.687%	118	+9.207%
2023-10-02	27.6700	27.6700	27.6700	27.6700	+0.036%	2,016	+8.457%
2023-09-29	27.6600	27.6600	27.6600	27.6600	-0.611%	900	+8.496%
2023-09-22	27.7600	27.8300	27.7500	27.8300	-0.643%	3,600	+7.833%
2023-09-15	28.0100	28.0100	28.0100	28.0100	+0.251%	195	+7.140%
2023-09-13	27.9400	27.9400	27.9400	27.9400	-0.072%	800	+7.409%
2023-09-12	27.9600	27.9600	27.9600	27.9600	-0.036%	500	+7.332%
2023-09-11	27.9000	27.9700	27.9000	27.9700	-0.071%	700	+7.294%
2023-09-08	27.9900	27.9900	27.9900	27.9900	+0.143%	100	+7.217%
2023-09-07	27.9500	27.9500	27.9500	27.9500	-0.036%	200	+7.370%
2023-08-31	27.9600	27.9600	27.9600	27.9600	+0.287%	500	+7.332%
2023-08-28	27.8800	27.8800	27.8800	27.8800	0.000%	100	+7.640%
2023-08-25	27.8600	27.8800	27.8600	27.8800	+0.288%	1,300	+7.640%
2023-08-17	27.8000	27.8000	27.8000	27.8000	-0.856%	555	+7.950%
2023-08-10	28.0400	28.0400	28.0400	28.0400	+0.143%	300	+7.026%
2023-08-09	28.0000	28.0000	28.0000	28.0000	-0.391%	3,500	+7.179%
2023-08-08	28.1100	28.1100	28.1100	28.1100	+0.357%	100	+6.759%
2023-08-04	28.0100	28.0100	28.0100	28.0100	+0.394%	180	+7.140%
2023-08-01	27.9000	27.9000	27.9000	27.9000	-0.143%	600	+7.563%
2023-07-31	27.8900	27.9400	27.8900	27.9400	+0.467%	15,160	+7.409%
2023-07-27	27.8100	27.8100	27.8100	27.8100	-0.501%	100	+7.911%
2023-07-24	27.9500	27.9500	27.9500	27.9500	+0.107%	600	+7.370%
2023-07-20	27.9200	27.9200	27.9200	27.9200	0.000%	3,100	+7.486%
2023-07-19	27.9200	27.9200	27.9200	27.9200	-0.179%	200	+7.486%
2023-07-18	27.9700	27.9700	27.9700	27.9700	-0.036%	300	+7.294%
2023-07-14	27.9800	27.9800	27.9800	27.9800	+0.467%	500	+7.255%
2023-07-05	27.8500	27.8500	27.8500	27.8500	-0.642%	100	+7.756%
2023-06-15	28.0300	28.0300	28.0300	28.0300	-0.178%	19,600	+7.064%
2023-06-13	28.0800	28.0800	28.0800	28.0800	+0.357%	100	+6.873%
2023-06-07	27.9500	27.9800	27.9500	27.9800	-0.674%	290	+7.255%
2023-06-02	28.1500	28.1800	28.1500	28.1700	-0.142%	2,600	+6.532%
2023-06-01	28.1500	28.2100	28.1500	28.2100	+0.356%	400	+6.381%
2023-05-25	28.1100	28.1100	28.1100	28.1100	-0.178%	150	+6.759%
2023-05-23	28.1600	28.1600	28.1600	28.1600	0.000%	200	+6.570%
2023-05-18	28.1600	28.1600	28.1600	28.1600	-1.366%	100	+6.570%
2023-05-11	28.5500	28.5500	28.5500	28.5500	+0.422%	373	+5.114%
2023-05-08	28.4300	28.4300	28.4300	28.4300	-0.246%	100	+5.558%
2023-05-05	28.5000	28.5000	28.5000	28.5000	-0.140%	300	+5.298%
2023-05-02	28.5400	28.5400	28.5400	28.5400	+0.035%	571	+5.151%
2023-04-25	28.5300	28.5300	28.5300	28.5300	+0.920%	127	+5.188%
2023-04-20	28.2700	28.2700	28.2700	28.2700	+0.284%	100	+6.155%
2023-04-19	28.2000	28.2000	28.1900	28.1900	-0.318%	200	+6.456%
2023-04-11	28.2800	28.2800	28.2800	28.2800	+0.035%	300	+6.117%
2023-04-10	28.2700	28.2700	28.2700	28.2700	-0.807%	100	+6.155%
2023-04-06	28.5000	28.5000	28.5000	28.5000	0.000%	100	+5.298%
2023-04-05	28.5000	28.5000	28.5000	28.5000	+1.171%	300	+5.298%
2023-03-31	28.1700	28.1700	28.1700	28.1700	+0.036%	600	+6.532%
2023-03-30	28.1600	28.1600	28.1600	28.1600	-0.071%	200	+6.570%
2023-03-29	28.2000	28.2000	28.1800	28.1800	-0.879%	1,355	+6.494%
2023-03-27	28.4300	28.4300	28.4300	28.4300	-0.803%	2,000	+5.558%
2023-03-23	28.6600	28.6600	28.6600	28.6600	+0.210%	300	+4.710%
2023-03-22	28.5800	28.6000	28.5800	28.6000	-0.140%	8,700	+4.930%
2023-03-15	28.6400	28.6400	28.6400	28.6400	+0.280%	200	+4.784%
2023-03-14	28.5600	28.5600	28.5600	28.5600	+1.205%	100	+5.077%
2023-03-09	28.1700	28.2200	28.1700	28.2200	+0.356%	273	+6.343%
2023-03-08	28.1200	28.1200	28.1200	28.1200	+0.214%	300	+6.721%
2023-03-07	28.1000	28.1000	28.0600	28.0600	-0.178%	300	+6.949%
2023-03-06	28.1100	28.1100	28.1100	28.1100	+0.429%	100	+6.759%
2023-03-02	27.9900	27.9900	27.9900	27.9900	-0.249%	612	+7.217%
2023-03-01	28.0600	28.0600	28.0600	28.0600	+0.143%	300	+6.949%
2023-02-23	28.0300	28.0300	28.0200	28.0200	+0.036%	1,235	+7.102%
2023-02-22	28.0100	28.0100	28.0100	28.0100	-0.320%	372	+7.140%
2023-02-17	28.1000	28.1000	28.1000	28.1000	-0.531%	800	+6.797%
2023-02-10	28.2500	28.2500	28.2500	28.2500	-0.423%	400	+6.230%
2023-02-09	28.3700	28.3700	28.3700	28.3700	+0.071%	2,000	+5.781%
2023-02-06	28.3100	28.3500	28.3100	28.3500	-0.387%	2,100	+5.855%
2023-02-03	28.4600	28.4600	28.4600	28.4600	-0.350%	100	+5.446%
2023-02-02	28.5500	28.5600	28.5500	28.5600	+0.563%	200	+5.077%
2023-02-01	28.4000	28.4000	28.4000	28.4000	-0.141%	200	+5.669%
2023-01-26	28.4400	28.4400	28.4400	28.4400	+0.141%	112	+5.520%
2023-01-20	28.4000	28.4000	28.4000	28.4000	+0.035%	100	+5.669%
2023-01-19	28.4100	28.4100	28.3900	28.3900	+0.353%	550	+5.706%
2023-01-17	28.2900	28.2900	28.2900	28.2900	+1.216%	300	+6.080%
2023-01-06	27.9500	27.9500	27.9500	27.9500	+0.431%	100	+7.370%
2023-01-03	27.8300	27.8300	27.8300	27.8300	+0.108%	100	+7.833%
2022-12-28	27.8000	27.8000	27.8000	27.8000	-1.523%	200	+7.950%
2022-12-21	28.2300	28.2300	28.2300	28.2300	-0.318%	300	+6.305%
2022-12-19	28.3200	28.3200	28.3200	28.3200	-0.035%	300	+5.968%
2022-12-15	28.3300	28.3300	28.3300	28.3300	+0.319%	200	+5.930%
2022-12-07	28.2400	28.2400	28.2400	28.2400	+0.071%	400	+6.268%
2022-12-02	28.2200	28.2200	28.2200	28.2200	+0.930%	2,300	+6.343%
2022-11-29	27.9600	27.9600	27.9600	27.9600	+0.757%	300	+7.332%
2022-11-15	27.7500	27.7500	27.7500	27.7500	+0.616%	300	+8.144%
2022-11-02	27.5500	27.5800	27.5500	27.5800	-0.109%	1,000	+8.811%
2022-10-28	27.6100	27.6100	27.6100	27.6100	-0.109%	100	+8.693%
2022-10-27	27.6400	27.6400	27.6400	27.6400	+0.363%	100	+8.575%
2022-10-26	27.5400	27.5400	27.5400	27.5400	+1.176%	100	+8.969%
2022-10-20	27.2200	27.2200	27.2200	27.2200	-0.766%	100	+10.250%
2022-10-18	27.4300	27.4300	27.4300	27.4300	+0.219%	100	+9.406%
2022-10-17	27.3700	27.3700	27.3700	27.3700	-0.073%	100	+9.646%
2022-10-13	27.4300	27.4300	27.3900	27.3900	-0.436%	321	+9.566%
2022-10-06	27.5100	27.5100	27.5100	27.5100	-0.614%	200	+9.088%
2022-10-03	27.6800	27.6800	27.6800	27.6800	-0.072%	200	+8.418%
2022-09-28	27.7000	27.7000	27.7000	27.7000	-0.180%	246	+8.339%
2022-09-26	27.8200	27.8200	27.7500	27.7500	-0.609%	300	+8.144%
2022-09-21	27.9200	27.9200	27.9200	27.9200	+0.287%	200	+7.486%
2022-09-16	27.8400	27.8400	27.8400	27.8400	-0.143%	171	+7.795%
2022-09-15	27.8800	27.8800	27.8800	27.8800	-0.036%	355	+7.640%
2022-09-13	27.8900	27.8900	27.8900	27.8900	-0.357%	107	+7.601%
2022-09-12	27.9900	27.9900	27.9900	27.9900	+0.323%	180	+7.217%
2022-09-06	27.8900	27.9000	27.8900	27.9000	+0.072%	500	+7.563%
2022-08-29	27.8900	27.8900	27.8800	27.8800	-0.322%	700	+7.640%
2022-08-26	27.9700	27.9700	27.9700	27.9700	-1.166%	100	+7.294%
2022-08-12	28.3000	28.3000	28.3000	28.3000	+0.142%	100	+6.042%
2022-08-11	28.2600	28.2600	28.2600	28.2600	-0.317%	200	+6.192%
2022-08-10	28.3500	28.3500	28.3500	28.3500	-0.246%	500	+5.855%
2022-08-02	28.4200	28.4200	28.4200	28.4200	+0.816%	100	+5.595%
2022-07-26	28.2200	28.2200	28.1900	28.1900	+0.142%	450	+6.456%
2022-07-25	28.1500	28.1500	28.1500	28.1500	-0.177%	100	+6.607%
2022-07-22	27.9300	28.2000	27.9300	28.2000	+0.967%	2,251	+6.418%
2022-07-20	27.9300	27.9300	27.9300	27.9300	+0.431%	300	+7.447%
2022-07-11	27.8100	27.8100	27.8100	27.8100	-0.643%	100	+7.911%
2022-06-23	27.9900	27.9900	27.9900	27.9900	+0.938%	100	+7.217%
2022-06-21	27.7300	27.7300	27.7300	27.7300	-0.252%	281	+8.222%
2022-06-17	27.8000	27.8000	27.8000	27.8000	+0.506%	200	+7.950%
2022-06-13	27.6600	27.6600	27.6600	27.6600	-1.461%	100	+8.496%
2022-06-06	28.0700	28.0700	28.0700	28.0700	-1.092%	300	+6.911%
2022-05-30	28.3800	28.3800	28.3800	28.3800	-0.106%	3,000	+5.743%
2022-05-25	28.4000	28.4100	28.4000	28.4100	+0.247%	7,100	+5.632%
2022-05-19	28.3400	28.3400	28.3400	28.3400	0.000%	845	+5.893%
2022-05-13	28.3100	28.3400	28.3100	28.3400	+0.354%	349	+5.893%
2022-05-12	28.2400	28.2400	28.2400	28.2400	-0.106%	6,264	+6.268%
2022-05-04	28.2700	28.2700	28.1600	28.2700	+0.177%	2,188	+6.155%
2022-05-03	28.2200	28.2200	28.2200	28.2200	-0.106%	100	+6.343%
2022-05-02	28.2500	28.2500	28.2500	28.2500	-0.738%	100	+6.230%
2022-04-27	28.4600	28.4600	28.4600	28.4600	-0.070%	600	+5.446%
2022-04-19	28.4800	28.4800	28.4800	28.4800	-1.180%	300	+5.372%
2022-03-31	28.8200	28.8200	28.8200	28.8200	-0.415%	100	+4.129%
2022-03-25	28.9400	28.9400	28.9400	28.9400	-0.310%	100	+3.697%
2022-03-24	29.0300	29.0300	29.0300	29.0300	-2.289%	452	+3.376%
2022-03-07	29.7100	29.7100	29.7100	29.7100	0.000%	9,200	+1.010%

.dark-mode .Vq8gkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vq8gkJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZCDBBMO CORPORATE DISCOUNT BOND ETFstock TSE

ZCDB
BMO CORPORATE DISCOUNT BOND ETF
stock TSE