Dark

ZFL
BMO LONG FEDERAL BOND INDEX ET
stock TSE

Inactive

Aug 2, 2024

13.65CAD+1.790%(+0.24)142,077

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.5300	13.6600	13.5300	13.6500	+1.790%	142,077	0.000%
2024-08-01	13.3000	13.4300	13.3000	13.4100	+1.055%	173,404	+1.790%
2024-07-31	13.1700	13.2700	13.1300	13.2700	+1.143%	82,425	+2.864%
2024-07-30	13.0800	13.1500	13.0400	13.1200	+0.459%	45,060	+4.040%
2024-07-29	13.0700	13.0700	13.0300	13.0600	+0.772%	14,575	+4.518%
2024-07-26	12.9900	12.9900	12.9500	12.9600	+0.621%	18,409	+5.324%
2024-07-25	12.8600	12.9600	12.8500	12.8800	+0.312%	28,856	+5.978%
2024-07-24	12.9600	12.9700	12.8300	12.8400	-0.465%	47,962	+6.308%
2024-07-23	12.9300	12.9400	12.8900	12.9000	+0.311%	41,337	+5.814%
2024-07-22	12.9800	13.0200	12.8600	12.8600	-0.618%	36,602	+6.143%
2024-07-19	12.9400	12.9800	12.9300	12.9400	-0.614%	48,646	+5.487%
2024-07-18	13.0400	13.1000	13.0000	13.0200	-0.306%	97,283	+4.839%
2024-07-17	13.0000	13.0900	12.9900	13.0600	+0.384%	85,868	+4.518%
2024-07-16	12.9700	13.0400	12.9700	13.0100	+1.009%	36,306	+4.919%
2024-07-15	12.9000	12.9300	12.8700	12.8800	-0.541%	95,071	+5.978%
2024-07-12	12.9400	12.9900	12.9200	12.9500	+0.465%	51,312	+5.405%
2024-07-11	12.9300	13.0000	12.8800	12.8900	+0.389%	119,645	+5.896%
2024-07-10	12.8500	12.8600	12.8200	12.8400	+0.234%	33,981	+6.308%
2024-07-09	12.8200	12.8400	12.7500	12.8100	-0.311%	19,230	+6.557%
2024-07-08	12.7800	12.8800	12.7500	12.8500	+0.705%	42,942	+6.226%
2024-07-05	12.7300	12.7800	12.7200	12.7600	+1.431%	29,118	+6.975%
2024-07-04	12.6100	12.6200	12.5700	12.5800	-0.553%	20,426	+8.506%
2024-07-03	12.6200	12.7500	12.6200	12.6500	+0.477%	82,798	+7.905%
2024-07-02	12.6500	12.6500	12.5300	12.5900	-2.100%	95,214	+8.419%
2024-06-28	12.9900	13.0100	12.8100	12.8600	-0.464%	78,553	+6.143%
2024-06-27	12.9100	12.9500	12.8800	12.9200	-0.386%	71,594	+5.650%
2024-06-26	13.0300	13.0400	12.9600	12.9700	-1.742%	47,351	+5.243%
2024-06-25	13.0800	13.2000	13.0800	13.2000	0.000%	32,834	+3.409%
2024-06-24	13.2000	13.2000	13.1300	13.2000	+0.076%	31,158	+3.409%
2024-06-21	13.2100	13.2200	13.1200	13.1900	-0.151%	93,579	+3.487%
2024-06-20	13.1400	13.2100	13.1000	13.2100	-0.452%	69,760	+3.331%
2024-06-19	13.3100	13.3200	13.2700	13.2700	-0.599%	31,756	+2.864%
2024-06-18	13.3100	13.3500	13.2500	13.3500	+0.755%	42,757	+2.247%
2024-06-17	13.1600	13.2500	13.1300	13.2500	-0.226%	41,142	+3.019%
2024-06-14	13.2500	13.3100	13.2500	13.2800	+0.835%	61,493	+2.786%
2024-06-13	13.0200	13.1700	13.0200	13.1700	+1.542%	42,286	+3.645%
2024-06-12	13.0300	13.0700	12.9700	12.9700	+1.170%	128,402	+5.243%
2024-06-11	12.8000	12.8500	12.7700	12.8200	+0.392%	60,258	+6.474%
2024-06-10	12.7800	12.7900	12.7300	12.7700	-0.623%	33,442	+6.891%
2024-06-07	12.9100	12.9100	12.8200	12.8500	-1.230%	39,768	+6.226%
2024-06-06	13.0200	13.0500	12.9800	13.0100	-0.687%	43,560	+4.919%
2024-06-05	13.0600	13.1200	12.9800	13.1000	+0.692%	118,766	+4.198%
2024-06-04	12.9900	13.0400	12.9700	13.0100	+1.245%	111,006	+4.919%
2024-06-03	12.6900	12.8700	12.6900	12.8500	+1.581%	135,537	+6.226%
2024-05-31	12.6000	12.6600	12.5900	12.6500	+1.362%	65,508	+7.905%
2024-05-30	12.4200	12.4800	12.4000	12.4800	+0.726%	55,594	+9.375%
2024-05-29	12.4000	12.4000	12.3300	12.3900	-0.880%	200,125	+10.169%
2024-05-28	12.6800	12.6800	12.4800	12.5000	-1.186%	87,136	+9.200%
2024-05-27	12.6600	12.6900	12.6400	12.6500	-0.237%	20,995	+7.905%
2024-05-24	12.6400	12.6800	12.6400	12.6800	+0.316%	23,610	+7.650%
2024-05-23	12.6800	12.6800	12.6100	12.6400	-0.472%	77,936	+7.991%
2024-05-22	12.6900	12.7100	12.6700	12.7000	-0.157%	12,064	+7.480%
2024-05-21	12.7400	12.7900	12.7200	12.7200	+0.395%	32,801	+7.311%
2024-05-17	12.7400	12.7400	12.6400	12.6700	-0.705%	70,237	+7.735%
2024-05-16	12.8000	12.8200	12.7500	12.7600	+0.314%	61,815	+6.975%
2024-05-15	12.6700	12.7400	12.6600	12.7200	+1.597%	47,811	+7.311%
2024-05-14	12.5200	12.5400	12.4900	12.5200	-0.318%	18,172	+9.026%
2024-05-13	12.5800	12.5800	12.5300	12.5600	+0.319%	23,713	+8.678%
2024-05-10	12.5000	12.5200	12.4700	12.5200	-0.635%	75,498	+9.026%
2024-05-09	12.5200	12.6100	12.5200	12.6000	+0.079%	46,884	+8.333%
2024-05-08	12.6000	12.6100	12.5600	12.5900	-0.710%	34,786	+8.419%
2024-05-07	12.6900	12.7400	12.6800	12.6800	+0.475%	94,883	+7.650%
2024-05-06	12.5400	12.6200	12.5300	12.6200	+2.021%	50,305	+8.162%
2024-05-02	12.2900	12.3800	12.2600	12.3700	+0.406%	41,354	+10.348%
2024-05-01	12.2800	12.3800	12.2700	12.3200	+0.818%	210,577	+10.795%
2024-04-30	12.2400	12.2900	12.2000	12.2200	-0.892%	89,277	+11.702%
2024-04-29	12.2600	12.3300	12.2500	12.3300	+0.983%	94,697	+10.706%
2024-04-26	12.1800	12.2200	12.1800	12.2100	-0.245%	69,843	+11.794%
2024-04-24	12.2600	12.2600	12.2100	12.2400	-0.569%	42,769	+11.520%
2024-04-23	12.2600	12.3500	12.2500	12.3100	0.000%	135,758	+10.885%
2024-04-22	12.2700	12.3200	12.2700	12.3100	-0.324%	35,118	+10.885%
2024-04-19	12.3300	12.3700	12.3100	12.3500	+0.488%	70,006	+10.526%
2024-04-18	12.3600	12.3700	12.2800	12.2900	-0.324%	117,280	+11.066%
2024-04-16	12.2900	12.3800	12.2600	12.3300	-0.081%	131,222	+10.706%
2024-04-15	12.3900	12.3900	12.3000	12.3400	-1.595%	193,993	+10.616%
2024-04-12	12.5500	12.6000	12.5300	12.5400	+0.966%	106,332	+8.852%
2024-04-11	12.4600	12.5000	12.3700	12.4200	-0.161%	105,028	+9.903%
2024-04-10	12.5200	12.5900	12.4200	12.4400	-1.113%	243,978	+9.727%
2024-04-08	12.5700	12.6100	12.5400	12.5800	-0.317%	108,541	+8.506%
2024-04-05	12.6800	12.7100	12.6200	12.6200	-0.864%	23,279	+8.162%
2024-04-04	12.6500	12.7300	12.6200	12.7300	+0.952%	84,317	+7.227%
2024-04-03	12.5000	12.6200	12.4900	12.6100	-0.079%	66,337	+8.247%
2024-04-02	12.5600	12.6200	12.5000	12.6200	-0.237%	98,116	+8.162%
2024-04-01	12.7800	12.7800	12.6400	12.6500	-2.241%	257,046	+7.905%
2024-03-28	12.8600	12.9900	12.8500	12.9400	-0.077%	41,177	+5.487%
2024-03-27	12.8500	12.9500	12.8200	12.9500	+0.778%	43,664	+5.405%
2024-03-26	12.7900	12.8600	12.7600	12.8500	+0.078%	35,703	+6.226%
2024-03-25	12.9000	12.9000	12.8300	12.8400	-0.696%	43,514	+6.308%
2024-03-22	12.9300	12.9400	12.8900	12.9300	+1.095%	84,620	+5.568%
2024-03-21	12.8500	12.8500	12.7400	12.7900	-0.389%	91,245	+6.724%
2024-03-20	12.8500	12.8900	12.7500	12.8400	+0.391%	137,455	+6.308%
2024-03-19	12.8500	12.8700	12.7900	12.7900	+0.629%	97,343	+6.724%
2024-03-18	12.7500	12.7800	12.7000	12.7100	-0.935%	94,709	+7.396%
2024-03-15	12.7900	12.8700	12.7500	12.8300	0.000%	97,382	+6.391%
2024-03-14	12.8600	12.8600	12.7800	12.8300	-1.156%	128,285	+6.391%
2024-03-13	13.0000	13.0400	12.9600	12.9800	-0.384%	56,662	+5.162%
2024-03-12	13.0700	13.0700	12.9900	13.0300	-0.762%	56,873	+4.758%
2024-03-11	13.1300	13.1600	13.0800	13.1300	-0.228%	87,912	+3.960%
2024-03-07	13.2300	13.2300	13.1100	13.1600	-0.076%	56,453	+3.723%
2024-03-06	13.2400	13.2400	13.1400	13.1700	+1.620%	145,161	+3.645%
2024-03-04	12.9400	12.9800	12.9100	12.9600	-0.231%	12,565	+5.324%
2024-03-01	12.8900	13.0100	12.8300	12.9900	+0.542%	227,793	+5.081%
2024-02-29	12.8300	12.9200	12.8300	12.9200	+0.859%	22,305	+5.650%
2024-02-28	12.7700	12.8200	12.7400	12.8100	+0.156%	33,833	+6.557%
2024-02-27	12.8400	12.8600	12.7700	12.7900	-1.388%	129,232	+6.724%
2024-02-26	13.0000	13.0000	12.9300	12.9700	-0.231%	6,943	+5.243%
2024-02-23	12.9000	13.0300	12.9000	13.0000	+1.010%	58,346	+5.000%
2024-02-22	12.8100	12.8700	12.8000	12.8700	+0.468%	166,526	+6.061%
2024-02-21	12.8700	12.9100	12.7800	12.8100	-0.543%	74,030	+6.557%
2024-02-20	12.8100	12.9400	12.8100	12.8800	+0.861%	45,503	+5.978%
2024-02-16	12.7600	12.8000	12.7400	12.7700	-0.390%	139,629	+6.891%
2024-02-15	12.8500	12.8900	12.7600	12.8200	+0.235%	83,963	+6.474%
2024-02-14	12.7300	12.8500	12.7100	12.7900	+0.947%	37,209	+6.724%
2024-02-13	12.6700	12.6850	12.6400	12.6700	-0.783%	63,499	+7.735%
2024-02-12	12.7900	12.8000	12.7200	12.7700	-0.312%	46,607	+6.891%
2024-02-09	12.6800	12.8300	12.6800	12.8100	+0.549%	72,343	+6.557%
2024-02-08	12.7800	12.7900	12.7100	12.7400	-1.317%	56,909	+7.143%
2024-02-07	12.9300	13.0100	12.8900	12.9100	-0.845%	46,511	+5.732%
2024-02-06	12.8700	13.0300	12.8700	13.0200	+1.166%	115,624	+4.839%
2024-02-05	12.9000	12.9200	12.8400	12.8700	-1.530%	141,795	+6.061%
2024-02-02	13.1300	13.1600	13.0000	13.0700	-2.024%	91,643	+4.438%
2024-02-01	13.2100	13.3850	13.2100	13.3400	+1.832%	74,373	+2.324%
2024-01-31	13.0500	13.1400	13.0300	13.1000	+0.769%	99,830	+4.198%
2024-01-30	12.8700	13.0000	12.7900	13.0000	+1.010%	58,694	+5.000%
2024-01-29	12.7200	12.8800	12.7000	12.8700	+1.259%	63,517	+6.061%
2024-01-26	12.6800	12.7800	12.6700	12.7100	-0.548%	56,746	+7.396%
2024-01-25	12.7900	12.8200	12.7400	12.7800	+0.157%	49,921	+6.808%
2024-01-24	12.9600	12.9600	12.7400	12.7600	-0.623%	155,136	+6.975%
2024-01-23	12.8300	12.8400	12.7700	12.8400	-0.311%	46,627	+6.308%
2024-01-22	12.9300	12.9500	12.8700	12.8800	+0.625%	38,252	+5.978%
2024-01-19	12.7900	12.8300	12.7500	12.8000	-0.234%	90,215	+6.641%
2024-01-18	12.9000	12.9000	12.8000	12.8300	-0.927%	75,796	+6.391%
2024-01-17	13.0100	13.0100	12.9100	12.9500	-1.070%	98,203	+5.405%
2024-01-16	13.2900	13.2900	13.0600	13.0900	-2.094%	131,718	+4.278%
2024-01-15	13.2700	13.3900	13.2700	13.3700	+0.075%	81,688	+2.094%
2024-01-12	13.3800	13.4500	13.3100	13.3600	-0.149%	67,165	+2.171%
2024-01-11	13.3300	13.4200	13.2700	13.3800	+0.375%	80,193	+2.018%
2024-01-10	13.5100	13.5200	13.3200	13.3300	-0.966%	87,668	+2.401%
2024-01-09	13.4400	13.5100	13.4200	13.4600	+0.074%	20,072	+1.412%
2024-01-08	13.3800	13.5000	13.3700	13.4500	+0.749%	59,810	+1.487%
2024-01-05	13.3200	13.5500	13.3000	13.3500	-0.743%	178,866	+2.247%
2024-01-04	13.4800	13.5400	13.4200	13.4500	-1.030%	62,432	+1.487%
2024-01-03	13.4500	13.6500	13.4400	13.5900	+0.443%	95,509	+0.442%
2024-01-02	13.5200	13.6200	13.4800	13.5300	-1.600%	89,418	+0.887%
2023-12-29	13.6400	13.7800	13.6100	13.7500	+0.073%	119,821	-0.727%
2023-12-28	13.7900	13.8300	13.7000	13.7400	-0.794%	41,643	-0.655%
2023-12-27	13.7700	13.9100	13.7600	13.8500	+1.465%	55,730	-1.444%
2023-12-22	13.9600	13.9600	13.5700	13.6500	-1.728%	105,840	0.000%
2023-12-21	14.1000	14.1000	13.8800	13.8900	-1.139%	67,779	-1.728%
2023-12-20	13.9800	14.0800	13.9700	14.0500	+0.789%	58,333	-2.847%
2023-12-19	13.9000	13.9700	13.8800	13.9400	+0.505%	117,397	-2.080%
2023-12-18	13.9300	13.9300	13.7900	13.8700	-0.787%	130,351	-1.586%
2023-12-15	13.8900	13.9900	13.8400	13.9800	+0.939%	133,858	-2.361%
2023-12-14	13.6800	13.8500	13.6400	13.8500	+1.838%	157,283	-1.444%
2023-12-13	13.3300	13.6000	13.3300	13.6000	+2.410%	258,477	+0.368%
2023-12-12	13.2500	13.2900	13.2000	13.2800	-0.450%	116,364	+2.786%
2023-12-08	13.3100	13.3400	13.2700	13.3400	-0.892%	131,389	+2.324%
2023-12-07	13.4500	13.5000	13.3800	13.4600	-0.296%	119,575	+1.412%
2023-12-06	13.4500	13.5900	13.4100	13.5000	+0.972%	183,051	+1.111%
2023-12-05	13.2200	13.3900	13.2100	13.3700	+1.905%	167,956	+2.094%
2023-12-04	13.1200	13.1700	13.0400	13.1200	-0.531%	74,709	+4.040%
2023-12-01	12.8100	13.1900	12.8100	13.1900	+2.327%	140,049	+3.487%
2023-11-30	12.8800	12.9300	12.8200	12.8900	-0.309%	315,761	+5.896%
2023-11-29	12.8400	12.9400	12.8400	12.9300	+0.779%	68,935	+5.568%
2023-11-28	12.7400	12.8400	12.7000	12.8300	+0.313%	95,317	+6.391%
2023-11-27	12.6700	12.8000	12.6700	12.7900	+1.107%	72,267	+6.724%
2023-11-24	12.6300	12.6600	12.5700	12.6500	+0.317%	23,885	+7.905%
2023-11-23	12.6800	12.6800	12.5900	12.6100	-0.552%	79,353	+8.247%
2023-11-22	12.7700	12.7700	12.6500	12.6800	-0.157%	31,588	+7.650%
2023-11-21	12.6800	12.7600	12.6400	12.7000	+0.158%	73,635	+7.480%
2023-11-20	12.6000	12.7000	12.6000	12.6800	+0.316%	58,249	+7.650%
2023-11-17	12.6500	12.6700	12.6100	12.6400	+0.317%	109,013	+7.991%
2023-11-16	12.6000	12.6400	12.5400	12.6000	+0.639%	77,594	+8.333%
2023-11-15	12.5000	12.5400	12.4400	12.5200	-1.106%	84,710	+9.026%
2023-11-14	12.6800	12.7200	12.6100	12.6600	+2.344%	82,883	+7.820%
2023-11-13	12.3300	12.3700	12.3300	12.3700	+0.162%	61,731	+10.348%
2023-11-10	12.3900	12.4200	12.3200	12.3500	+0.325%	36,272	+10.526%
2023-11-09	12.5500	12.5500	12.2800	12.3100	-2.224%	156,777	+10.885%
2023-11-08	12.4900	12.6200	12.4700	12.5900	+0.801%	106,158	+8.419%
2023-11-07	12.4900	12.5500	12.4600	12.4900	+0.807%	96,461	+9.287%
2023-11-06	12.4200	12.4200	12.3400	12.3900	-0.642%	41,319	+10.169%
2023-11-03	12.5500	12.5800	12.4700	12.4700	+1.547%	157,858	+9.463%
2023-11-02	12.2700	12.3100	12.2300	12.2800	+1.404%	165,407	+11.156%
2023-11-01	11.9900	12.1300	11.9900	12.1100	+1.679%	143,360	+12.717%
2023-10-31	12.0000	12.0100	11.8500	11.9100	-0.418%	91,439	+14.610%
2023-10-30	11.9700	12.0300	11.9400	11.9600	-1.157%	95,416	+14.130%
2023-10-27	12.0300	12.1000	12.0100	12.1000	-0.083%	45,191	+12.810%
2023-10-26	11.9300	12.1100	11.9300	12.1100	+2.108%	110,643	+12.717%
2023-10-25	11.9100	11.9600	11.8100	11.8600	-1.902%	187,732	+15.093%
2023-10-24	12.0200	12.1000	11.9600	12.0900	+0.249%	174,650	+12.903%
2023-10-23	11.8000	12.0600	11.7600	12.0600	+1.430%	80,361	+13.184%
2023-10-20	11.8400	11.9000	11.7800	11.8900	+0.848%	203,999	+14.802%
2023-10-19	11.9300	11.9600	11.7900	11.7900	-1.913%	137,978	+15.776%
2023-10-18	12.0300	12.0800	11.9600	12.0200	-0.249%	229,033	+13.561%
2023-10-17	12.0000	12.1100	12.0000	12.0500	-0.495%	164,912	+13.278%
2023-10-16	12.0100	12.1100	11.9900	12.1100	-0.575%	151,534	+12.717%
2023-10-13	12.1500	12.1900	12.0800	12.1800	+1.669%	211,750	+12.069%
2023-10-12	12.1900	12.1900	11.9400	11.9800	-2.124%	153,841	+13.940%
2023-10-11	12.2000	12.2400	12.1600	12.2400	+1.408%	51,722	+11.520%
2023-10-10	11.9300	12.0900	11.9300	12.0700	+2.549%	95,472	+13.090%
2023-10-06	11.6600	11.7900	11.6400	11.7700	+0.085%	115,990	+15.973%
2023-10-05	11.7600	11.7600	11.7100	11.7600	+0.170%	58,168	+16.071%
2023-10-04	11.7300	11.7900	11.6800	11.7400	+1.645%	113,303	+16.269%
2023-10-03	11.5700	11.6000	11.5000	11.5500	-2.696%	172,697	+18.182%
2023-10-02	11.9300	11.9400	11.8600	11.8700	-0.918%	73,368	+14.996%
2023-09-29	11.9900	12.0200	11.9100	11.9800	+0.927%	94,005	+13.940%
2023-09-28	11.7500	11.8800	11.6800	11.8700	+0.169%	64,516	+14.996%
2023-09-27	11.9600	11.9800	11.8100	11.8500	-1.085%	53,108	+15.190%
2023-09-26	12.0500	12.0500	11.9700	11.9800	-0.250%	63,021	+13.940%
2023-09-25	12.0500	12.0800	12.0000	12.0100	-1.799%	35,288	+13.655%
2023-09-22	12.1600	12.2800	12.1300	12.2300	+0.411%	82,791	+11.611%
2023-09-21	12.2500	12.2800	12.1700	12.1800	-1.536%	66,838	+12.069%
2023-09-20	12.4000	12.4400	12.3500	12.3700	-0.081%	118,431	+10.348%
2023-09-19	12.3800	12.4100	12.3600	12.3800	-1.039%	103,464	+10.258%
2023-09-18	12.5000	12.5400	12.4900	12.5100	-0.120%	41,175	+9.113%
2023-09-15	12.5600	12.5900	12.5100	12.5250	-0.516%	43,160	+8.982%
2023-09-14	12.6700	12.6700	12.5700	12.5900	-0.238%	63,069	+8.419%
2023-09-13	12.5500	12.6650	12.5500	12.6200	-0.079%	25,656	+8.162%
2023-09-12	12.5800	12.6300	12.5500	12.6300	+0.238%	54,719	+8.076%
2023-09-11	12.6300	12.6500	12.5800	12.6000	-0.787%	104,294	+8.333%
2023-09-08	12.7100	12.7800	12.6400	12.7000	+0.158%	32,032	+7.480%
2023-09-07	12.6400	12.7200	12.6200	12.6800	+0.237%	27,169	+7.650%
2023-09-06	12.6600	12.6700	12.5500	12.6500	+0.397%	125,796	+7.905%
2023-09-05	12.8700	12.8700	12.5700	12.6000	-2.098%	91,074	+8.333%
2023-09-01	12.8900	12.8900	12.7800	12.8700	-0.310%	86,759	+6.061%
2023-08-31	12.9200	12.9600	12.9000	12.9100	+0.545%	31,733	+5.732%
2023-08-30	12.8400	12.8500	12.7900	12.8400	0.000%	57,191	+6.308%
2023-08-29	12.6700	12.8400	12.6600	12.8400	+0.864%	121,402	+6.308%
2023-08-28	12.7500	12.7600	12.7000	12.7300	+0.394%	37,640	+7.227%
2023-08-25	12.6100	12.7000	12.5800	12.6800	+0.316%	130,415	+7.650%
2023-08-24	12.6600	12.7300	12.6300	12.6400	-0.940%	35,750	+7.991%
2023-08-23	12.6300	12.7600	12.6300	12.7600	+2.738%	60,140	+6.975%
2023-08-22	12.4100	12.4600	12.3700	12.4200	-0.481%	39,042	+9.903%
2023-08-21	12.4600	12.4900	12.4200	12.4800	-0.637%	65,799	+9.375%
2023-08-18	12.5500	12.6700	12.5400	12.5600	+0.722%	112,105	+8.678%
2023-08-17	12.4400	12.4750	12.4100	12.4700	+0.403%	30,952	+9.463%
2023-08-16	12.4600	12.5000	12.4100	12.4200	-0.401%	45,640	+9.903%
2023-08-15	12.5500	12.5700	12.4700	12.4700	-0.953%	118,814	+9.463%
2023-08-14	12.6400	12.6800	12.5800	12.5900	-0.944%	47,663	+8.419%
2023-08-11	12.6400	12.7100	12.6300	12.7100	-0.157%	45,260	+7.396%
2023-08-10	12.8300	12.9000	12.7300	12.7300	-1.241%	303,435	+7.227%
2023-08-09	12.8800	12.9200	12.8500	12.8900	+0.233%	52,802	+5.896%
2023-08-08	12.9300	13.0200	12.8200	12.8600	+0.469%	77,863	+6.143%
2023-08-04	12.6100	12.8000	12.6000	12.8000	+2.729%	76,635	+6.641%
2023-08-03	12.5600	12.5700	12.4500	12.4600	-2.580%	154,541	+9.551%
2023-08-02	12.7800	12.8100	12.7300	12.7900	-0.467%	54,744	+6.724%
2023-08-01	12.8800	12.9600	12.8300	12.8500	-2.133%	127,152	+6.226%
2023-07-31	13.0900	13.1400	13.0800	13.1300	+0.459%	119,471	+3.960%
2023-07-28	12.9100	13.0700	12.9100	13.0700	-0.608%	63,945	+4.438%
2023-07-26	13.1800	13.2100	13.1100	13.1500	+0.612%	58,322	+3.802%
2023-07-25	13.0200	13.1000	13.0100	13.0700	-0.153%	99,735	+4.438%
2023-07-24	13.2300	13.2900	13.0700	13.0900	-1.208%	112,803	+4.278%
2023-07-21	13.2500	13.2900	13.2100	13.2500	+0.914%	33,970	+3.019%
2023-07-20	13.2400	13.2400	13.0800	13.1300	-1.868%	130,675	+3.960%
2023-07-19	13.2600	13.3800	13.2200	13.3800	+1.134%	175,812	+2.018%
2023-07-18	13.3100	13.3400	13.2300	13.2300	+0.076%	55,676	+3.175%
2023-07-17	13.2200	13.2600	13.1800	13.2200	-0.676%	47,634	+3.253%
2023-07-14	13.2300	13.3100	13.2100	13.3100	-0.075%	60,287	+2.554%
2023-07-13	13.2400	13.3400	13.1900	13.3200	+0.680%	68,837	+2.477%
2023-07-12	13.0900	13.2550	13.0500	13.2300	+1.147%	71,071	+3.175%
2023-07-11	13.0400	13.1000	13.0300	13.0800	-0.153%	71,574	+4.358%
2023-07-10	13.0200	13.1200	13.0100	13.1000	+0.383%	41,876	+4.198%
2023-07-07	13.1000	13.1500	13.0400	13.0500	-1.286%	144,872	+4.598%
2023-07-06	13.2600	13.2800	13.2000	13.2200	-0.676%	150,389	+3.253%
2023-07-05	13.4500	13.4500	13.3000	13.3100	-1.699%	43,413	+2.554%
2023-07-04	13.5900	13.6000	13.5400	13.5400	-0.733%	11,018	+0.812%
2023-06-30	13.5300	13.6600	13.5200	13.6400	+1.639%	30,814	+0.073%
2023-06-29	13.4400	13.4500	13.3300	13.4200	-1.541%	32,397	+1.714%
2023-06-28	13.4900	13.6300	13.4900	13.6300	+1.338%	30,176	+0.147%
2023-06-27	13.5400	13.6000	13.4200	13.4500	-0.297%	56,446	+1.487%
2023-06-26	13.5500	13.6100	13.4800	13.4900	+0.672%	50,993	+1.186%
2023-06-23	13.4600	13.4600	13.3600	13.4000	+1.515%	13,624	+1.866%
2023-06-22	13.2000	13.2300	13.1200	13.2000	-1.049%	33,005	+3.409%
2023-06-21	13.2500	13.3700	13.2000	13.3400	-0.596%	61,814	+2.324%
2023-06-20	13.3000	13.4800	13.3000	13.4200	+0.902%	70,571	+1.714%
2023-06-19	13.2200	13.3000	13.2200	13.3000	-0.894%	8,289	+2.632%
2023-06-16	13.3400	13.4200	13.2700	13.4200	+0.224%	121,616	+1.714%
2023-06-15	13.3800	13.4000	13.2900	13.3900	+1.286%	78,270	+1.942%
2023-06-14	13.1700	13.2500	13.1300	13.2200	+0.993%	58,206	+3.253%
2023-06-13	13.2400	13.2450	13.0400	13.0900	-1.579%	92,116	+4.278%
2023-06-12	13.3400	13.3400	13.2400	13.3000	+0.151%	17,540	+2.632%
2023-06-09	13.1600	13.2900	13.1000	13.2800	+0.682%	41,855	+2.786%
2023-06-08	13.1900	13.2600	13.1700	13.1900	+0.152%	84,518	+3.487%
2023-06-07	13.4000	13.4400	13.1300	13.1700	-1.936%	167,663	+3.645%
2023-06-06	13.4300	13.4400	13.3500	13.4300	+0.149%	30,617	+1.638%
2023-06-05	13.3600	13.4900	13.3200	13.4100	-0.814%	125,632	+1.790%
2023-06-02	13.6100	13.6100	13.4300	13.5200	-1.170%	48,390	+0.962%
2023-06-01	13.6300	13.7200	13.5900	13.6800	+0.959%	142,291	-0.219%
2023-05-31	13.3400	13.5700	13.3100	13.5500	+1.119%	91,845	+0.738%
2023-05-30	13.3100	13.4000	13.2900	13.4000	+0.676%	74,344	+1.866%
2023-05-29	13.3500	13.4000	13.3100	13.3100	+0.226%	38,082	+2.554%
2023-05-26	13.2100	13.2800	13.1700	13.2800	+0.378%	47,978	+2.786%
2023-05-25	13.2900	13.2900	13.2200	13.2300	-0.676%	71,743	+3.175%
2023-05-24	13.4200	13.4200	13.2800	13.3200	-0.671%	28,014	+2.477%
2023-05-23	13.4500	13.4500	13.3600	13.4100	-1.179%	44,342	+1.790%
2023-05-19	13.5000	13.6000	13.4600	13.5700	+0.370%	95,443	+0.590%
2023-05-18	13.5400	13.5800	13.4900	13.5200	-1.097%	103,313	+0.962%
2023-05-17	13.6300	13.6700	13.5800	13.6700	-0.219%	53,103	-0.146%
2023-05-16	13.7100	13.7300	13.6500	13.7000	-1.012%	39,366	-0.365%
2023-05-15	13.8700	13.8700	13.7900	13.8400	-1.143%	38,393	-1.373%
2023-05-12	14.0200	14.0200	13.9300	14.0000	-0.071%	27,024	-2.500%
2023-05-11	13.9700	14.0100	13.9500	14.0100	+1.228%	50,970	-2.570%
2023-05-10	13.8000	13.8700	13.7800	13.8400	+0.728%	75,264	-1.373%
2023-05-09	13.7200	13.7400	13.7100	13.7400	+0.439%	15,527	-0.655%
2023-05-08	13.7000	13.7700	13.6400	13.6800	-1.013%	47,122	-0.219%
2023-05-05	13.7900	13.8200	13.7500	13.8200	-1.215%	36,896	-1.230%
2023-05-04	13.9700	14.1300	13.9700	13.9900	-0.569%	74,499	-2.430%
2023-05-03	14.0800	14.1100	14.0200	14.0700	+0.285%	59,786	-2.985%
2023-05-02	13.8300	14.0500	13.8200	14.0300	+2.259%	132,410	-2.708%
2023-05-01	13.9800	13.9800	13.7100	13.7200	-2.418%	84,204	-0.510%
2023-04-28	13.9400	14.0600	13.9100	14.0600	+2.032%	101,277	-2.916%
2023-04-27	13.8900	13.8900	13.7500	13.7800	-1.289%	54,554	-0.943%
2023-04-26	14.0700	14.0700	13.9300	13.9600	-1.482%	96,700	-2.221%
2023-04-25	14.0000	14.1900	14.0000	14.1700	+1.942%	71,473	-3.670%
2023-04-24	13.8900	13.9100	13.8600	13.9000	+0.289%	20,344	-1.799%
2023-04-21	13.8900	13.9000	13.7500	13.8600	+0.800%	85,830	-1.515%
2023-04-20	13.7400	13.7700	13.7000	13.7500	+0.880%	22,166	-0.727%
2023-04-19	13.6100	13.6300	13.5500	13.6300	+0.221%	39,481	+0.147%
2023-04-18	13.5300	13.6500	13.5300	13.6000	+0.295%	54,708	+0.368%
2023-04-17	13.5700	13.5800	13.5200	13.5600	-0.441%	28,194	+0.664%
2023-04-14	13.7300	13.7400	13.5400	13.6200	-1.017%	98,701	+0.220%
2023-04-13	13.9200	13.9200	13.7400	13.7600	-1.220%	107,390	-0.799%
2023-04-12	13.9700	13.9700	13.8200	13.9300	+0.216%	119,662	-2.010%
2023-04-11	13.9300	13.9300	13.8000	13.9000	-0.215%	47,463	-1.799%
2023-04-10	13.9600	13.9600	13.8800	13.9300	-0.854%	173,245	-2.010%
2023-04-06	14.0400	14.0700	14.0100	14.0500	+0.357%	105,133	-2.847%
2023-04-05	14.0600	14.0900	13.9900	14.0000	-0.356%	178,548	-2.500%
2023-04-04	13.8600	14.0900	13.8400	14.0500	+0.501%	210,423	-2.847%
2023-04-03	13.8200	14.0200	13.8000	13.9800	+0.939%	115,806	-2.361%
2023-03-31	13.8300	13.8700	13.8000	13.8500	+0.217%	45,447	-1.444%
2023-03-30	13.7800	13.8800	13.7700	13.8200	+0.072%	89,951	-1.230%
2023-03-29	13.8300	13.8700	13.8100	13.8100	-0.072%	81,407	-1.159%
2023-03-28	13.8600	13.8600	13.7700	13.8200	-0.718%	62,730	-1.230%
2023-03-27	14.0200	14.0700	13.8800	13.9200	-1.972%	107,746	-1.940%
2023-03-24	14.2600	14.2600	14.1000	14.2000	+0.709%	77,859	-3.873%
2023-03-23	14.1500	14.1600	14.0400	14.1000	-1.191%	175,561	-3.191%
2023-03-22	14.0200	14.2700	13.9800	14.2700	+2.147%	149,448	-4.345%
2023-03-21	14.0000	14.1100	13.9400	13.9700	-0.922%	163,177	-2.291%
2023-03-20	14.2300	14.2300	14.0400	14.1000	-0.774%	45,755	-3.191%
2023-03-17	14.1300	14.2900	14.1200	14.2100	+1.500%	107,748	-3.941%
2023-03-16	14.3300	14.3500	13.9700	14.0000	-1.685%	295,283	-2.500%
2023-03-15	14.3800	14.5000	14.0600	14.2400	+0.778%	286,452	-4.143%
2023-03-14	14.3300	14.3300	14.1300	14.1300	-1.670%	169,694	-3.397%
2023-03-13	14.5200	14.5600	14.3200	14.3700	+2.205%	216,122	-5.010%
2023-03-10	13.9400	14.1100	13.9400	14.0600	+2.106%	34,480	-2.916%
2023-03-09	13.6200	13.7700	13.5800	13.7700	+1.474%	34,900	-0.871%
2023-03-08	13.5700	13.6200	13.5000	13.5700	+0.817%	95,912	+0.590%
2023-03-07	13.4000	13.4600	13.3000	13.4600	+0.900%	17,820	+1.412%
2023-03-06	13.4800	13.4800	13.3300	13.3400	-0.373%	23,637	+2.324%
2023-03-03	13.2700	13.4100	13.2700	13.3900	+2.448%	18,601	+1.942%
2023-03-02	13.0800	13.1200	13.0500	13.0700	-1.135%	24,836	+4.438%
2023-03-01	13.3600	13.3600	13.2200	13.2200	-1.122%	47,027	+3.253%
2023-02-28	13.1500	13.3700	13.1500	13.3700	+0.830%	65,718	+2.094%
2023-02-27	13.2100	13.2600	13.1800	13.2600	+0.379%	56,960	+2.941%
2023-02-24	13.1800	13.2100	13.1500	13.2100	-0.751%	51,040	+3.331%
2023-02-23	13.1900	13.3400	13.1800	13.3100	+0.986%	24,039	+2.554%
2023-02-22	13.1400	13.2100	13.1400	13.1800	+0.765%	70,582	+3.566%
2023-02-21	13.1300	13.1600	13.0700	13.0800	-1.728%	68,704	+4.358%
2023-02-17	13.2500	13.3400	13.2500	13.3100	+0.453%	25,369	+2.554%
2023-02-16	13.2400	13.3200	13.1900	13.2500	-0.376%	57,042	+3.019%
2023-02-15	13.4500	13.4800	13.2600	13.3000	-1.481%	62,154	+2.632%
2023-02-14	13.6000	13.6300	13.4400	13.5000	-1.171%	121,423	+1.111%
2023-02-13	13.5600	13.6600	13.5600	13.6600	+0.961%	49,381	-0.073%
2023-02-10	13.6500	13.6500	13.4800	13.5300	-1.096%	103,142	+0.887%
2023-02-09	13.9000	13.9200	13.6800	13.6800	-0.726%	52,341	-0.219%
2023-02-08	13.7200	13.7800	13.6300	13.7800	+0.731%	14,055	-0.943%
2023-02-07	13.6800	13.7700	13.6200	13.6800	-0.509%	131,784	-0.219%
2023-02-06	13.8300	13.8300	13.7300	13.7500	-1.645%	53,386	-0.727%
2023-02-03	14.0200	14.0200	13.8600	13.9800	-1.201%	110,083	-2.361%
2023-02-02	14.1700	14.1700	14.0800	14.1500	+0.283%	55,060	-3.534%

.dark-mode .N5mYyQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5mYyQ{ color: #333333; background-color: white; border: 2px solid #333333; }ZFLBMO LONG FEDERAL BOND INDEX ETstock TSE

ZFL
BMO LONG FEDERAL BOND INDEX ET
stock TSE