Dark

ZCM
BMO MID CORPORATE BOND INDEX E
stock TSE

Inactive

Aug 2, 2024

15.42CAD+0.522%(+0.08)1,854

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.4000	15.4200	15.4000	15.4200	+0.522%	1,854	0.000%
2024-08-01	15.3000	15.3400	15.3000	15.3400	+0.656%	299,781	+0.522%
2024-07-31	15.2300	15.2400	15.2300	15.2400	+0.263%	1,526	+1.181%
2024-07-30	15.2000	15.2000	15.2000	15.2000	-0.262%	1,033	+1.447%
2024-07-29	15.2000	15.2400	15.2000	15.2400	+0.329%	1,650	+1.181%
2024-07-26	15.1800	15.1900	15.1800	15.1900	+0.264%	2,367	+1.514%
2024-07-25	15.1200	15.1500	15.1200	15.1500	+0.132%	2,876	+1.782%
2024-07-24	15.1100	15.1500	15.1100	15.1300	+0.066%	2,864	+1.917%
2024-07-23	15.1100	15.1200	15.1100	15.1200	+0.199%	3,193	+1.984%
2024-07-22	15.0800	15.1200	15.0800	15.0900	-0.132%	12,830	+2.187%
2024-07-19	15.1000	15.1100	15.1000	15.1100	-0.066%	898	+2.052%
2024-07-18	15.1300	15.1500	15.1000	15.1200	-0.132%	5,136	+1.984%
2024-07-17	15.0800	15.1400	15.0800	15.1400	+0.066%	4,420	+1.849%
2024-07-16	15.1000	15.1300	15.1000	15.1300	+0.332%	4,700	+1.917%
2024-07-15	15.0800	15.0800	15.0800	15.0800	+0.066%	901	+2.255%
2024-07-12	15.0700	15.0700	15.0700	15.0700	+0.133%	402	+2.322%
2024-07-11	15.0200	15.0600	15.0200	15.0500	+0.266%	4,666	+2.458%
2024-07-10	15.0000	15.0100	14.9900	15.0100	+0.401%	2,578	+2.732%
2024-07-09	14.9700	14.9700	14.9500	14.9500	-0.200%	4,248	+3.144%
2024-07-08	14.9600	14.9900	14.9600	14.9800	+0.067%	2,700	+2.937%
2024-07-05	14.9100	14.9700	14.9100	14.9700	+0.808%	1,861	+3.006%
2024-07-04	14.8500	14.8600	14.8500	14.8500	-0.202%	5,205	+3.838%
2024-07-03	14.8200	14.9000	14.8200	14.8800	+0.270%	11,856	+3.629%
2024-07-02	14.8600	14.8600	14.8400	14.8400	-0.469%	1,557	+3.908%
2024-06-28	14.9100	14.9200	14.9100	14.9100	0.000%	2,862	+3.421%
2024-06-27	14.8900	14.9300	14.8900	14.9100	-0.334%	5,565	+3.421%
2024-06-26	14.9900	14.9900	14.9600	14.9600	-0.664%	7,800	+3.075%
2024-06-25	15.0600	15.0600	15.0600	15.0600	-0.331%	1,398	+2.390%
2024-06-24	15.1000	15.1100	15.0900	15.1100	-0.066%	33,965	+2.052%
2024-06-21	15.0700	15.1200	15.0700	15.1200	+0.199%	46,700	+1.984%
2024-06-20	15.1000	15.1200	15.0900	15.0900	-0.462%	45,191	+2.187%
2024-06-19	15.1000	15.1600	15.1000	15.1600	0.000%	36,831	+1.715%
2024-06-18	15.1000	15.1600	15.1000	15.1600	+0.066%	65,560	+1.715%
2024-06-17	15.0400	15.1500	15.0400	15.1500	+0.198%	72,317	+1.782%
2024-06-14	15.1200	15.1400	15.1100	15.1200	+0.066%	4,186	+1.984%
2024-06-13	15.0600	15.1100	15.0600	15.1100	+0.465%	7,200	+2.052%
2024-06-12	15.0500	15.0800	15.0400	15.0400	+0.468%	3,661	+2.527%
2024-06-11	14.9400	14.9800	14.9400	14.9700	+0.067%	5,716	+3.006%
2024-06-10	14.9300	14.9600	14.9300	14.9600	-0.134%	12,251	+3.075%
2024-06-07	14.9400	14.9800	14.9400	14.9800	-0.399%	5,882	+2.937%
2024-06-06	15.0100	15.0500	15.0100	15.0400	-0.066%	4,000	+2.527%
2024-06-05	15.0000	15.0500	15.0000	15.0500	+0.669%	12,611	+2.458%
2024-06-04	14.9000	14.9500	14.9000	14.9500	+0.336%	2,944	+3.144%
2024-06-03	14.8000	14.9000	14.8000	14.9000	+0.676%	25,618	+3.490%
2024-05-31	14.7800	14.8000	14.7700	14.8000	+0.612%	4,064	+4.189%
2024-05-30	14.6800	14.7100	14.6800	14.7100	+0.136%	5,987	+4.827%
2024-05-29	14.6800	14.6900	14.6600	14.6900	-0.272%	4,075	+4.969%
2024-05-28	14.8100	14.8100	14.7300	14.7300	-0.473%	6,652	+4.684%
2024-05-27	14.8100	14.8400	14.8000	14.8000	-0.337%	3,208	+4.189%
2024-05-24	14.8000	14.8500	14.8000	14.8500	+0.135%	1,151	+3.838%
2024-05-23	14.8500	14.8500	14.8300	14.8300	-0.202%	3,263	+3.978%
2024-05-22	14.8800	14.8800	14.8600	14.8600	-0.335%	4,919	+3.769%
2024-05-21	14.8900	14.9200	14.8900	14.9100	+0.202%	11,320	+3.421%
2024-05-17	14.8700	14.8800	14.8700	14.8800	0.000%	1,408	+3.629%
2024-05-16	14.8800	14.9000	14.8800	14.8800	+0.135%	7,098	+3.629%
2024-05-15	14.8700	14.8700	14.8600	14.8600	+0.473%	1,936	+3.769%
2024-05-14	14.7600	14.7900	14.7600	14.7900	+0.135%	327	+4.260%
2024-05-13	14.7700	14.7700	14.7700	14.7700	+0.136%	3,150	+4.401%
2024-05-10	14.7500	14.7600	14.7500	14.7500	-0.472%	4,207	+4.542%
2024-05-09	14.8200	14.8200	14.8200	14.8200	+0.135%	604	+4.049%
2024-05-08	14.7900	14.8300	14.7900	14.8000	-0.337%	14,024	+4.189%
2024-05-07	14.8500	14.8500	14.8500	14.8500	+0.202%	1,290	+3.838%
2024-05-06	14.8200	14.8200	14.8200	14.8200	+0.679%	4,547	+4.049%
2024-05-02	14.6700	14.7300	14.6700	14.7200	+0.136%	16,574	+4.755%
2024-05-01	14.6300	14.7200	14.6300	14.7000	+0.341%	6,112	+4.898%
2024-04-30	14.6600	14.6600	14.6500	14.6500	-0.204%	660	+5.256%
2024-04-29	14.6500	14.6800	14.6500	14.6800	+0.548%	2,990	+5.041%
2024-04-26	14.6100	14.6100	14.6000	14.6000	-0.545%	6,910	+5.616%
2024-04-24	14.6900	14.7000	14.6800	14.6800	-0.339%	2,320	+5.041%
2024-04-23	14.7200	14.7400	14.7200	14.7300	+0.136%	3,372	+4.684%
2024-04-22	14.7200	14.7200	14.7100	14.7100	-0.271%	3,002	+4.827%
2024-04-19	14.7400	14.7500	14.7100	14.7500	+0.136%	34,501	+4.542%
2024-04-16	14.6900	14.7400	14.6900	14.7300	0.000%	9,634	+4.684%
2024-04-15	14.7000	14.7300	14.6900	14.7300	-0.406%	17,680	+4.684%
2024-04-12	14.8000	14.8100	14.7900	14.7900	+0.544%	7,325	+4.260%
2024-04-11	14.7200	14.7300	14.7100	14.7100	-0.068%	21,800	+4.827%
2024-04-10	14.7800	14.7800	14.7200	14.7200	-0.608%	11,555	+4.755%
2024-04-08	14.8100	14.8100	14.8100	14.8100	-0.202%	252	+4.119%
2024-04-05	14.8200	14.8600	14.8200	14.8400	0.000%	1,042	+3.908%
2024-04-04	14.8100	14.8500	14.8000	14.8400	+0.270%	12,986	+3.908%
2024-04-03	14.7700	14.8100	14.7500	14.8000	+0.203%	19,899	+4.189%
2024-04-02	14.7400	14.7700	14.7400	14.7700	+0.068%	1,879	+4.401%
2024-04-01	14.8500	14.8500	14.7500	14.7600	-0.673%	22,796	+4.472%
2024-03-28	14.8600	14.8700	14.8600	14.8600	-0.134%	2,150	+3.769%
2024-03-27	14.8600	14.9100	14.8600	14.8800	0.000%	21,788	+3.629%
2024-03-26	14.8700	14.9000	14.8650	14.8800	0.000%	28,331	+3.629%
2024-03-25	14.9400	14.9400	14.8800	14.8800	-0.402%	14,554	+3.629%
2024-03-22	14.9700	14.9700	14.9300	14.9400	+0.538%	6,314	+3.213%
2024-03-21	14.9000	14.9000	14.8600	14.8600	-0.067%	3,415	+3.769%
2024-03-20	14.8500	14.8800	14.8200	14.8700	+0.202%	44,609	+3.699%
2024-03-19	14.8500	14.8500	14.8400	14.8400	+0.338%	3,830	+3.908%
2024-03-18	14.8000	14.8000	14.7800	14.7900	-0.068%	2,034	+4.260%
2024-03-15	14.7900	14.8100	14.7800	14.8000	-0.202%	9,788	+4.189%
2024-03-14	14.8200	14.8300	14.8000	14.8300	-0.537%	7,925	+3.978%
2024-03-13	14.9200	14.9200	14.8900	14.9100	+0.067%	3,990	+3.421%
2024-03-12	14.9100	14.9100	14.9000	14.9000	-0.468%	1,500	+3.490%
2024-03-11	14.9700	14.9700	14.9700	14.9700	+0.134%	276	+3.006%
2024-03-07	14.9100	14.9500	14.9100	14.9500	-0.067%	812	+3.144%
2024-03-06	14.9600	14.9600	14.9300	14.9600	+0.741%	7,460	+3.075%
2024-03-04	14.8600	14.8700	14.8500	14.8500	-0.067%	3,561	+3.838%
2024-03-01	14.8200	14.8800	14.7800	14.8600	+0.270%	525,981	+3.769%
2024-02-29	14.8300	14.8600	14.8200	14.8200	0.000%	15,719	+4.049%
2024-02-28	14.8100	14.8300	14.8100	14.8200	0.000%	3,544	+4.049%
2024-02-27	14.8200	14.8200	14.8200	14.8200	-0.604%	1,654	+4.049%
2024-02-26	14.9200	14.9200	14.8700	14.9100	0.000%	10,936	+3.421%
2024-02-23	14.8700	14.9100	14.8600	14.9100	+0.539%	3,881	+3.421%
2024-02-22	14.8400	14.8400	14.8300	14.8300	+0.135%	587	+3.978%
2024-02-21	14.8400	14.8500	14.8100	14.8100	-0.336%	6,445	+4.119%
2024-02-20	14.8100	14.8600	14.8100	14.8600	+0.338%	6,601	+3.769%
2024-02-16	14.7500	14.8100	14.7450	14.8100	+0.271%	6,502	+4.119%
2024-02-15	14.7800	14.8100	14.7700	14.7700	-0.068%	8,105	+4.401%
2024-02-14	14.7400	14.7800	14.7400	14.7800	+0.681%	5,269	+4.330%
2024-02-13	14.6400	14.6800	14.6400	14.6800	-0.609%	3,421	+5.041%
2024-02-12	14.7700	14.7700	14.7700	14.7700	-0.203%	788	+4.401%
2024-02-09	14.7600	14.8000	14.7600	14.8000	+0.068%	336	+4.189%
2024-02-08	14.8000	14.8000	14.7700	14.7900	-0.471%	4,947	+4.260%
2024-02-07	14.8600	14.8600	14.8500	14.8600	+0.067%	1,962	+3.769%
2024-02-06	14.8000	14.8500	14.8000	14.8500	+0.338%	1,347	+3.838%
2024-02-05	14.8200	14.8200	14.7800	14.8000	-0.604%	4,401	+4.189%
2024-02-02	14.9400	14.9400	14.8600	14.8900	-0.799%	13,465	+3.559%
2024-02-01	14.9600	15.0300	14.9400	15.0100	+0.603%	470,318	+2.732%
2024-01-31	14.8900	14.9200	14.8800	14.9200	+0.404%	21,964	+3.351%
2024-01-30	14.7900	14.8600	14.7900	14.8600	+0.338%	15,324	+3.769%
2024-01-29	14.7400	14.8100	14.7400	14.8100	+0.068%	21,320	+4.119%
2024-01-26	14.8000	14.8200	14.7700	14.8000	-0.202%	19,987	+4.189%
2024-01-25	14.8400	14.8500	14.8300	14.8300	+0.270%	6,613	+3.978%
2024-01-24	14.8600	14.8600	14.7900	14.7900	-0.068%	18,675	+4.260%
2024-01-23	14.7600	14.8000	14.7600	14.8000	+0.135%	5,327	+4.189%
2024-01-22	14.8000	14.8000	14.7800	14.7800	+0.136%	3,042	+4.330%
2024-01-19	14.7600	14.7700	14.7600	14.7600	-0.135%	4,175	+4.472%
2024-01-18	14.7700	14.7800	14.7500	14.7800	+0.271%	32,344	+4.330%
2024-01-17	14.7700	14.7700	14.7400	14.7400	-1.007%	87,897	+4.613%
2024-01-16	14.9500	14.9500	14.8500	14.8900	-0.601%	8,595	+3.559%
2024-01-15	14.9400	14.9800	14.9400	14.9800	+0.067%	5,307	+2.937%
2024-01-12	14.9700	14.9700	14.9500	14.9700	+0.201%	4,094	+3.006%
2024-01-11	14.8900	14.9400	14.8900	14.9400	+0.336%	26,349	+3.213%
2024-01-10	14.9200	14.9200	14.8900	14.8900	-0.134%	9,395	+3.559%
2024-01-09	14.9300	14.9400	14.9100	14.9100	0.000%	5,179	+3.421%
2024-01-08	14.9000	14.9600	14.9000	14.9100	+0.067%	9,516	+3.421%
2024-01-05	14.8800	14.9500	14.8800	14.9000	+0.067%	18,936	+3.490%
2024-01-04	14.9200	14.9300	14.8800	14.8900	-0.601%	20,147	+3.559%
2024-01-03	14.9400	15.0100	14.9400	14.9800	+0.268%	7,977	+2.937%
2024-01-02	14.9500	14.9700	14.9300	14.9400	-0.533%	49,159	+3.213%
2023-12-29	14.9700	15.0700	14.9700	15.0200	+0.200%	23,922	+2.663%
2023-12-28	15.0200	15.0300	14.9900	14.9900	-0.266%	3,958	+2.869%
2023-12-27	14.9800	15.0500	14.9800	15.0300	+0.067%	14,488	+2.595%
2023-12-22	15.0100	15.0200	14.9900	15.0200	0.000%	14,736	+2.663%
2023-12-21	15.1200	15.1200	15.0200	15.0200	-0.199%	2,920	+2.663%
2023-12-20	15.0500	15.0800	15.0400	15.0500	+0.467%	57,714	+2.458%
2023-12-19	14.9700	15.0000	14.9700	14.9800	-0.067%	70,225	+2.937%
2023-12-18	15.0100	15.0100	14.9600	14.9900	0.000%	9,363	+2.869%
2023-12-15	15.0200	15.0200	14.9700	14.9900	+0.268%	60,874	+2.869%
2023-12-14	14.9600	14.9700	14.9400	14.9500	+0.945%	24,342	+3.144%
2023-12-13	14.7300	14.8100	14.7200	14.8100	+0.611%	16,843	+4.119%
2023-12-12	14.6800	14.7200	14.6700	14.7200	0.000%	43,027	+4.755%
2023-12-08	14.7300	14.7300	14.6900	14.7200	-0.271%	12,486	+4.755%
2023-12-07	14.7600	14.7900	14.7400	14.7600	+0.136%	36,098	+4.472%
2023-12-06	14.7500	14.7600	14.7200	14.7400	+0.340%	60,556	+4.613%
2023-12-05	14.6700	14.7000	14.6600	14.6900	+0.616%	16,729	+4.969%
2023-12-04	14.6000	14.6300	14.5700	14.6000	-0.068%	47,017	+5.616%
2023-12-01	14.4900	14.6400	14.4900	14.6100	+0.898%	35,819	+5.544%
2023-11-30	14.5200	14.5200	14.4800	14.4800	-0.207%	57,756	+6.492%
2023-11-29	14.5100	14.5300	14.5050	14.5100	+0.554%	12,235	+6.272%
2023-11-28	14.3800	14.4400	14.3800	14.4300	-0.138%	104,034	+6.861%
2023-11-27	14.3800	14.4500	14.3800	14.4500	+0.557%	11,616	+6.713%
2023-11-24	14.3500	14.3900	14.3500	14.3700	0.000%	15,847	+7.307%
2023-11-23	14.3900	14.3900	14.3700	14.3700	-0.139%	14,700	+7.307%
2023-11-22	14.4200	14.4300	14.3800	14.3900	0.000%	8,946	+7.158%
2023-11-21	14.3900	14.4100	14.3900	14.3900	+0.209%	41,066	+7.158%
2023-11-20	14.3400	14.3900	14.3400	14.3600	+0.139%	10,790	+7.382%
2023-11-17	14.3400	14.3500	14.3200	14.3400	+0.210%	26,285	+7.531%
2023-11-16	14.3100	14.3400	14.3100	14.3100	+0.351%	76,333	+7.757%
2023-11-15	14.3200	14.3200	14.2500	14.2600	-0.488%	12,509	+8.135%
2023-11-14	14.2900	14.3500	14.2900	14.3300	+1.201%	12,909	+7.606%
2023-11-13	14.1500	14.1900	14.1300	14.1600	0.000%	5,944	+8.898%
2023-11-10	14.2000	14.2000	14.1600	14.1600	-0.071%	5,017	+8.898%
2023-11-09	14.2500	14.2500	14.1500	14.1700	-0.631%	22,859	+8.821%
2023-11-08	14.2500	14.2700	14.2500	14.2600	+0.211%	19,232	+8.135%
2023-11-07	14.2400	14.2700	14.2300	14.2300	+0.282%	12,076	+8.363%
2023-11-06	14.2300	14.2300	14.1900	14.1900	-0.700%	6,600	+8.668%
2023-11-03	14.2600	14.3000	14.2500	14.2900	+1.168%	25,611	+7.908%
2023-11-02	14.1200	14.1300	14.1200	14.1250	+0.534%	1,700	+9.168%
2023-11-01	14.0500	14.0500	14.0500	14.0500	+0.789%	4,433	+9.751%
2023-10-31	14.0000	14.0000	13.9400	13.9400	-0.215%	2,523	+10.617%
2023-10-30	13.9500	13.9700	13.9500	13.9700	-0.286%	12,603	+10.379%
2023-10-27	13.9800	14.0100	13.9750	14.0100	-0.143%	5,502	+10.064%
2023-10-26	13.9500	14.0300	13.9500	14.0300	+0.863%	3,532	+9.907%
2023-10-25	13.9200	13.9300	13.9000	13.9100	-0.429%	1,782	+10.855%
2023-10-24	13.9700	13.9800	13.9500	13.9700	+0.215%	12,942	+10.379%
2023-10-23	13.8600	13.9500	13.8600	13.9400	+0.360%	4,000	+10.617%
2023-10-20	13.8600	13.8900	13.8600	13.8900	+0.216%	7,220	+11.015%
2023-10-19	13.8600	13.8700	13.8400	13.8600	-0.216%	10,203	+11.255%
2023-10-18	13.9100	13.9100	13.8800	13.8900	-0.144%	17,878	+11.015%
2023-10-17	13.9400	13.9400	13.9100	13.9100	-0.358%	3,235	+10.855%
2023-10-16	13.9400	13.9600	13.9300	13.9600	-0.143%	5,406	+10.458%
2023-10-13	14.0000	14.0000	13.9600	13.9800	+0.072%	3,920	+10.300%
2023-10-12	13.9700	13.9800	13.9600	13.9700	-0.569%	5,151	+10.379%
2023-10-11	14.0400	14.0500	14.0200	14.0500	+0.429%	105,447	+9.751%
2023-10-10	13.9200	14.0000	13.9100	13.9900	+1.084%	15,011	+10.222%
2023-10-06	13.8300	13.8700	13.8200	13.8400	-0.432%	8,760	+11.416%
2023-10-05	13.8800	13.9000	13.8700	13.9000	+0.144%	2,882	+10.935%
2023-10-04	13.8300	13.8800	13.8300	13.8800	+0.580%	11,430	+11.095%
2023-10-03	13.8300	13.8300	13.7700	13.8000	-0.862%	7,241	+11.739%
2023-10-02	14.0100	14.0100	13.9100	13.9200	-0.500%	13,316	+10.776%
2023-09-29	14.0000	14.0000	13.9400	13.9900	+0.431%	8,317	+10.222%
2023-09-28	13.8900	13.9300	13.8700	13.9300	+0.072%	3,555	+10.696%
2023-09-27	13.9500	13.9500	13.8950	13.9200	-0.642%	4,012	+10.776%
2023-09-26	14.0000	14.0200	13.9900	14.0100	+0.143%	12,075	+10.064%
2023-09-25	14.0300	14.0300	13.9900	13.9900	-0.710%	17,658	+10.222%
2023-09-22	14.0700	14.0900	14.0700	14.0900	+0.499%	4,522	+9.439%
2023-09-21	14.0200	14.0600	14.0200	14.0200	-0.284%	4,458	+9.986%
2023-09-20	14.1300	14.1300	14.0600	14.0600	-0.071%	3,795	+9.673%
2023-09-19	14.1100	14.1200	14.0700	14.0700	-0.846%	7,914	+9.595%
2023-09-18	14.2000	14.2000	14.1900	14.1900	0.000%	2,298	+8.668%
2023-09-15	14.2500	14.2500	14.1900	14.1900	-0.491%	10,755	+8.668%
2023-09-14	14.2800	14.2800	14.2600	14.2600	+0.140%	2,188	+8.135%
2023-09-13	14.2300	14.2700	14.2300	14.2400	+0.141%	2,410	+8.287%
2023-09-12	14.2300	14.2500	14.2200	14.2200	0.000%	2,161	+8.439%
2023-09-11	14.2500	14.2500	14.2200	14.2200	-0.281%	15,934	+8.439%
2023-09-08	14.2400	14.2700	14.2300	14.2600	+0.070%	4,975	+8.135%
2023-09-07	14.2000	14.2700	14.2000	14.2500	+0.281%	2,035	+8.211%
2023-09-06	14.2400	14.2400	14.2100	14.2100	-0.351%	5,112	+8.515%
2023-09-05	14.3200	14.3200	14.2500	14.2600	-0.488%	12,558	+8.135%
2023-09-01	14.3600	14.3600	14.3300	14.3300	+0.140%	4,043	+7.606%
2023-08-31	14.3400	14.3400	14.3100	14.3100	+0.140%	5,474	+7.757%
2023-08-30	14.3000	14.3000	14.2900	14.2900	0.000%	3,720	+7.908%
2023-08-29	14.2300	14.2900	14.2300	14.2900	+0.351%	1,516	+7.908%
2023-08-28	14.2400	14.2500	14.2400	14.2400	-0.070%	974	+8.287%
2023-08-25	14.2300	14.2500	14.2300	14.2500	0.000%	12,255	+8.211%
2023-08-24	14.2600	14.2600	14.2500	14.2500	-0.210%	14,820	+8.211%
2023-08-23	14.2500	14.2900	14.2500	14.2800	+0.919%	3,038	+7.983%
2023-08-22	14.1500	14.1700	14.1400	14.1500	-0.352%	5,964	+8.975%
2023-08-21	14.1600	14.2000	14.1600	14.2000	-0.281%	3,260	+8.592%
2023-08-18	14.2000	14.2400	14.2000	14.2400	+0.565%	15,029	+8.287%
2023-08-17	14.1900	14.1900	14.1400	14.1600	-0.141%	2,884	+8.898%
2023-08-16	14.1900	14.1900	14.1800	14.1800	-0.070%	1,969	+8.745%
2023-08-15	14.2500	14.2500	14.1900	14.1900	-0.630%	12,993	+8.668%
2023-08-14	14.2600	14.2800	14.2600	14.2800	0.000%	3,942	+7.983%
2023-08-11	14.3000	14.3100	14.2800	14.2800	-0.349%	4,064	+7.983%
2023-08-10	14.4200	14.4200	14.3300	14.3300	-0.417%	3,077	+7.606%
2023-08-09	14.4100	14.4300	14.3900	14.3900	0.000%	1,757	+7.158%
2023-08-08	14.4600	14.4700	14.3900	14.3900	0.000%	12,769	+7.158%
2023-08-04	14.3000	14.3900	14.3000	14.3900	+1.124%	24,362	+7.158%
2023-08-03	14.2500	14.2500	14.2300	14.2300	-0.559%	4,517	+8.363%
2023-08-02	14.3200	14.3300	14.2900	14.3100	+0.140%	10,423	+7.757%
2023-08-01	14.3100	14.3100	14.2900	14.2900	-0.764%	3,648	+7.908%
2023-07-31	14.3800	14.4000	14.3800	14.4000	+0.139%	1,524	+7.083%
2023-07-28	14.3300	14.3800	14.3300	14.3800	-0.691%	10,596	+7.232%
2023-07-26	14.4400	14.4800	14.4400	14.4800	+0.416%	16,396	+6.492%
2023-07-25	14.3800	14.4200	14.3800	14.4200	0.000%	42,828	+6.935%
2023-07-24	14.5100	14.5100	14.4200	14.4200	-0.277%	5,862	+6.935%
2023-07-21	14.4800	14.4800	14.4500	14.4600	+0.417%	10,600	+6.639%
2023-07-20	14.4400	14.4400	14.4000	14.4000	-0.690%	3,631	+7.083%
2023-07-19	14.5000	14.5200	14.4800	14.5000	0.000%	2,919	+6.345%
2023-07-18	14.5100	14.5200	14.4900	14.5000	+0.346%	4,246	+6.345%
2023-07-17	14.4600	14.4700	14.4500	14.4500	-0.276%	4,519	+6.713%
2023-07-14	14.4700	14.4900	14.4600	14.4900	-0.207%	19,920	+6.418%
2023-07-13	14.4700	14.5200	14.4500	14.5200	+0.833%	24,447	+6.198%
2023-07-12	14.3600	14.4400	14.3600	14.4000	+0.840%	4,726	+7.083%
2023-07-11	14.3200	14.3200	14.2800	14.2800	-0.140%	5,617	+7.983%
2023-07-10	14.2700	14.3200	14.2700	14.3000	+0.210%	26,254	+7.832%
2023-07-07	14.2500	14.2900	14.2400	14.2700	-0.140%	9,420	+8.059%
2023-07-06	14.3100	14.3100	14.2800	14.2900	-0.902%	72,033	+7.908%
2023-07-05	14.4200	14.4200	14.3800	14.4200	-0.414%	11,533	+6.935%
2023-07-04	14.4300	14.4800	14.4300	14.4800	-0.275%	14,408	+6.492%
2023-06-30	14.4600	14.5200	14.4600	14.5200	+0.763%	3,206	+6.198%
2023-06-29	14.4500	14.4500	14.4000	14.4100	-0.826%	4,525	+7.009%
2023-06-28	14.4900	14.5700	14.4900	14.5300	+0.207%	4,594	+6.125%
2023-06-27	14.5700	14.5700	14.5000	14.5000	0.000%	4,420	+6.345%
2023-06-26	14.5400	14.5400	14.5000	14.5000	+0.346%	2,348	+6.345%
2023-06-23	14.4500	14.4600	14.4400	14.4500	+0.487%	17,691	+6.713%
2023-06-22	14.4600	14.4600	14.3800	14.3800	-0.553%	10,332	+7.232%
2023-06-21	14.4400	14.4900	14.4300	14.4600	-0.276%	2,860	+6.639%
2023-06-20	14.5200	14.5500	14.5000	14.5000	+0.416%	7,182	+6.345%
2023-06-19	14.4700	14.4800	14.4400	14.4400	-0.482%	9,468	+6.787%
2023-06-16	14.4800	14.5100	14.4700	14.5100	-0.206%	11,727	+6.272%
2023-06-15	14.4900	14.5400	14.4900	14.5400	+0.762%	5,827	+6.052%
2023-06-14	14.4500	14.4700	14.4200	14.4300	+0.208%	14,806	+6.861%
2023-06-13	14.4900	14.5100	14.4000	14.4000	-0.621%	9,963	+7.083%
2023-06-12	14.4800	14.4900	14.4700	14.4900	+0.138%	46,030	+6.418%
2023-06-09	14.4700	14.4900	14.4700	14.4700	+0.069%	5,137	+6.565%
2023-06-08	14.4600	14.4800	14.4600	14.4600	+0.486%	10,272	+6.639%
2023-06-07	14.5600	14.5600	14.3900	14.3900	-1.168%	8,381	+7.158%
2023-06-06	14.5300	14.5600	14.5300	14.5600	-0.137%	1,915	+5.907%
2023-06-05	14.5600	14.6200	14.5400	14.5800	-0.137%	8,206	+5.761%
2023-06-02	14.5900	14.6000	14.5800	14.6000	-0.341%	3,413	+5.616%
2023-06-01	14.6300	14.6500	14.6100	14.6500	+0.274%	6,362	+5.256%
2023-05-31	14.5600	14.6100	14.5600	14.6100	+0.620%	4,530	+5.544%
2023-05-30	14.5100	14.5200	14.5100	14.5200	+0.207%	640	+6.198%
2023-05-29	14.5200	14.5300	14.4900	14.4900	-0.069%	3,797	+6.418%
2023-05-26	14.5500	14.5500	14.4800	14.5000	-0.206%	6,589	+6.345%
2023-05-25	14.5500	14.5500	14.5200	14.5300	-0.206%	10,534	+6.125%
2023-05-24	14.6200	14.6200	14.5600	14.5600	-0.410%	29,373	+5.907%
2023-05-23	14.6500	14.6500	14.6100	14.6200	-0.477%	3,583	+5.472%
2023-05-19	14.6700	14.7400	14.6700	14.6900	+0.479%	9,486	+4.969%
2023-05-18	14.6300	14.6800	14.6200	14.6200	-0.612%	8,071	+5.472%
2023-05-17	14.7300	14.7300	14.6900	14.7100	-0.068%	5,898	+4.827%
2023-05-16	14.7400	14.7600	14.7200	14.7200	-1.009%	5,225	+4.755%
2023-05-15	14.8800	14.8800	14.8400	14.8700	-0.201%	4,100	+3.699%
2023-05-12	14.9800	14.9800	14.9000	14.9000	-0.401%	1,653	+3.490%
2023-05-11	14.9800	14.9800	14.9500	14.9600	+0.470%	3,288	+3.075%
2023-05-10	14.8800	14.9300	14.8700	14.8900	+0.472%	2,603	+3.559%
2023-05-09	14.8300	14.8600	14.8200	14.8200	-0.067%	3,547	+4.049%
2023-05-08	14.8600	14.8800	14.8300	14.8300	-0.336%	15,774	+3.978%
2023-05-05	14.9200	14.9200	14.8700	14.8800	-0.932%	26,647	+3.629%
2023-05-04	15.0100	15.0300	14.9800	15.0200	0.000%	587,900	+2.663%
2023-05-03	14.9800	15.0300	14.9700	15.0200	+0.603%	19,741	+2.663%
2023-05-02	14.9000	14.9700	14.9000	14.9300	+0.742%	15,322	+3.282%
2023-05-01	14.8700	14.9000	14.8000	14.8200	-0.604%	34,919	+4.049%
2023-04-28	14.9400	14.9400	14.8800	14.9100	+0.404%	7,162	+3.421%
2023-04-27	14.8500	14.8500	14.8200	14.8500	-0.402%	16,483	+3.838%
2023-04-26	14.9200	14.9300	14.8600	14.9100	-0.534%	54,341	+3.421%
2023-04-25	14.9700	15.0300	14.9700	14.9900	+0.739%	16,964	+2.869%
2023-04-24	14.8700	14.8900	14.8700	14.8800	0.000%	7,671	+3.629%
2023-04-21	14.9000	14.9000	14.8800	14.8800	+0.337%	2,642	+3.629%
2023-04-20	14.8500	14.8500	14.8200	14.8300	+0.338%	12,753	+3.978%
2023-04-19	14.7900	14.7900	14.7600	14.7800	0.000%	6,539	+4.330%
2023-04-18	14.8100	14.8100	14.7800	14.7800	+0.271%	13,647	+4.330%
2023-04-17	14.7800	14.7800	14.7400	14.7400	-0.271%	3,305	+4.613%
2023-04-14	14.8000	14.8000	14.7600	14.7800	-0.404%	27,914	+4.330%
2023-04-13	14.8500	14.8700	14.8400	14.8400	-0.269%	17,898	+3.908%
2023-04-12	14.8800	14.8800	14.8500	14.8800	+0.405%	19,276	+3.629%
2023-04-11	14.8500	14.8500	14.7900	14.8200	-0.135%	12,160	+4.049%
2023-04-10	14.8400	14.8400	14.8300	14.8400	-0.868%	6,083	+3.908%
2023-04-06	14.9100	14.9700	14.9100	14.9700	+0.335%	19,468	+3.006%
2023-04-05	14.9900	15.0000	14.9200	14.9200	-0.401%	34,265	+3.351%
2023-04-04	14.9600	14.9800	14.9400	14.9800	+0.469%	13,266	+2.937%
2023-04-03	14.8100	14.9100	14.8000	14.9100	+0.607%	34,625	+3.421%
2023-03-31	14.7900	14.8200	14.7700	14.8200	+0.407%	5,398	+4.049%
2023-03-30	14.7600	14.7600	14.7300	14.7600	+0.272%	1,456	+4.472%
2023-03-29	14.7200	14.7400	14.7200	14.7200	-0.271%	5,337	+4.755%
2023-03-28	14.7800	14.7800	14.7600	14.7600	-0.270%	7,529	+4.472%
2023-03-27	14.8800	14.8900	14.8000	14.8000	-0.937%	46,809	+4.189%
2023-03-24	15.0700	15.0700	14.9400	14.9400	-0.400%	5,727	+3.213%
2023-03-23	15.0000	15.0200	14.9900	15.0000	-0.266%	27,057	+2.800%
2023-03-22	14.9000	15.0400	14.9000	15.0400	+1.143%	39,023	+2.527%
2023-03-21	14.8100	14.9000	14.8100	14.8700	-0.402%	8,011	+3.699%
2023-03-20	14.9100	14.9300	14.8600	14.9300	+0.067%	9,320	+3.282%
2023-03-17	14.9100	14.9500	14.9000	14.9200	+0.404%	7,786	+3.351%
2023-03-16	15.0300	15.0300	14.8300	14.8600	-0.801%	6,742	+3.769%
2023-03-15	15.0800	15.0800	14.9700	14.9800	+0.268%	29,525	+2.937%
2023-03-14	14.9700	14.9700	14.9000	14.9400	-0.797%	20,672	+3.213%
2023-03-13	15.0000	15.0600	14.9900	15.0600	+1.278%	51,361	+2.390%
2023-03-10	14.7500	14.8700	14.7500	14.8700	+0.950%	6,991	+3.699%
2023-03-09	14.6300	14.7300	14.6300	14.7300	+0.684%	4,802	+4.684%
2023-03-08	14.6000	14.6300	14.5900	14.6300	+0.205%	8,465	+5.400%
2023-03-07	14.5500	14.6000	14.5300	14.6000	+0.551%	10,352	+5.616%
2023-03-06	14.5600	14.5600	14.5200	14.5200	-0.069%	7,717	+6.198%
2023-03-03	14.4900	14.5300	14.4900	14.5300	+0.658%	6,286	+6.125%
2023-03-02	14.4500	14.4500	14.4100	14.4350	-0.380%	7,158	+6.824%
2023-03-01	14.5300	14.5300	14.4500	14.4900	-0.481%	7,769	+6.418%
2023-02-28	14.4800	14.5600	14.4800	14.5600	+0.275%	2,421	+5.907%
2023-02-27	14.4700	14.5200	14.4700	14.5200	+0.138%	4,814	+6.198%
2023-02-24	14.4900	14.5000	14.4400	14.5000	-0.753%	14,784	+6.345%
2023-02-23	14.5100	14.6100	14.5100	14.6100	+0.343%	24,339	+5.544%
2023-02-22	14.5200	14.5600	14.5200	14.5600	+0.483%	6,519	+5.907%
2023-02-21	14.5200	14.5200	14.4900	14.4900	-1.092%	2,030	+6.418%
2023-02-17	14.6300	14.6500	14.6100	14.6500	+0.274%	15,949	+5.256%
2023-02-16	14.6200	14.6400	14.6100	14.6100	-0.205%	6,300	+5.544%
2023-02-15	14.6800	14.6800	14.6300	14.6400	-0.543%	1,837	+5.328%
2023-02-14	14.7300	14.7300	14.6900	14.7200	-0.608%	6,426	+4.755%
2023-02-13	14.7300	14.8100	14.7300	14.8100	+0.203%	14,054	+4.119%
2023-02-10	14.8200	14.8200	14.7200	14.7800	-0.538%	17,847	+4.330%
2023-02-09	14.9300	14.9300	14.8500	14.8600	-0.335%	5,222	+3.769%
2023-02-08	14.8500	14.9100	14.8500	14.9100	+0.336%	545,674	+3.421%
2023-02-07	14.8500	14.8900	14.8400	14.8600	-0.335%	9,920	+3.769%
2023-02-06	14.9400	14.9400	14.8600	14.9100	-0.732%	54,557	+3.421%
2023-02-03	15.0300	15.0300	14.9800	15.0200	-0.133%	7,082	+2.663%
2023-02-02	15.0400	15.0700	15.0400	15.0400	+0.669%	8,024	+2.527%
2023-02-01	14.9700	14.9700	14.9300	14.9400	+0.134%	5,967	+3.213%

.dark-mode .hLLHg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLLHg6{ color: #333333; background-color: white; border: 2px solid #333333; }ZCMBMO MID CORPORATE BOND INDEX Estock TSE

ZCM
BMO MID CORPORATE BOND INDEX E
stock TSE