Dark

ZFM
BMO MID FEDERAL BOND INDEX ETF
stock TSE

Inactive

Aug 2, 2024

14.84CAD+0.884%(+0.13)13,650

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.8000	14.8500	14.8000	14.8400	+0.884%	13,650	0.000%
2024-08-01	14.6900	14.7100	14.6900	14.7100	+0.478%	12,459	+0.884%
2024-07-31	14.5900	14.6400	14.5900	14.6400	+0.480%	2,000	+1.366%
2024-07-30	14.5900	14.5900	14.5700	14.5700	0.000%	14,800	+1.853%
2024-07-29	14.5700	14.5700	14.5500	14.5700	+0.206%	23,743	+1.853%
2024-07-26	14.5300	14.5400	14.5300	14.5400	+0.484%	1,700	+2.063%
2024-07-25	14.5000	14.5000	14.4600	14.4700	+0.138%	2,887	+2.557%
2024-07-24	14.4800	14.5000	14.4500	14.4500	+0.278%	6,644	+2.699%
2024-07-22	14.4400	14.4400	14.4100	14.4100	-0.139%	3,543	+2.984%
2024-07-19	14.4200	14.4300	14.4200	14.4300	0.000%	605	+2.841%
2024-07-18	14.4800	14.4800	14.4300	14.4300	-0.207%	12,897	+2.841%
2024-07-17	14.4300	14.4600	14.4300	14.4600	0.000%	11,500	+2.628%
2024-07-16	14.4600	14.4600	14.4600	14.4600	+0.486%	300	+2.628%
2024-07-15	14.4300	14.4300	14.3900	14.3900	-0.069%	1,700	+3.127%
2024-07-12	14.3900	14.4100	14.3800	14.4000	+0.209%	14,197	+3.056%
2024-07-11	14.3800	14.4000	14.3600	14.3700	+0.349%	12,800	+3.271%
2024-07-10	14.3200	14.3300	14.3200	14.3200	+0.140%	16,800	+3.631%
2024-07-09	14.3000	14.3000	14.2900	14.3000	-0.140%	2,800	+3.776%
2024-07-08	14.2900	14.3400	14.2900	14.3200	+0.210%	28,432	+3.631%
2024-07-05	14.2700	14.2900	14.2600	14.2900	+0.847%	22,800	+3.849%
2024-07-04	14.1800	14.1800	14.1700	14.1700	-0.211%	501	+4.728%
2024-07-03	14.1800	14.2300	14.1800	14.2000	+0.282%	9,400	+4.507%
2024-07-02	14.1800	14.1800	14.1500	14.1600	-0.771%	4,923	+4.802%
2024-06-28	14.3200	14.3200	14.2700	14.2700	-0.140%	21,418	+3.994%
2024-06-27	14.2700	14.2900	14.2700	14.2900	-0.140%	13,909	+3.849%
2024-06-26	14.3200	14.3200	14.3000	14.3100	-0.625%	6,200	+3.704%
2024-06-25	14.3900	14.4000	14.3800	14.4000	-0.346%	11,903	+3.056%
2024-06-24	14.4400	14.4500	14.4400	14.4500	+0.069%	7,400	+2.699%
2024-06-21	14.4600	14.4600	14.4300	14.4400	0.000%	14,086	+2.770%
2024-06-20	14.4400	14.4400	14.4200	14.4400	-0.482%	5,933	+2.770%
2024-06-19	14.4900	14.5100	14.4900	14.5100	-0.069%	82,446	+2.274%
2024-06-18	14.4800	14.5200	14.4800	14.5200	+0.138%	32,300	+2.204%
2024-06-17	14.4700	14.5000	14.4700	14.5000	0.000%	59,908	+2.345%
2024-06-14	14.4900	14.5100	14.4900	14.5000	+0.277%	2,500	+2.345%
2024-06-13	14.4300	14.4600	14.4300	14.4600	+0.556%	2,447	+2.628%
2024-06-12	14.4000	14.4200	14.3800	14.3800	+0.700%	12,627	+3.199%
2024-06-11	14.2800	14.2900	14.2800	14.2800	+0.070%	2,000	+3.922%
2024-06-10	14.2800	14.2800	14.2600	14.2700	-0.280%	14,636	+3.994%
2024-06-07	14.2900	14.3100	14.2900	14.3100	-0.487%	24,495	+3.704%
2024-06-06	14.3500	14.3800	14.3500	14.3800	+0.209%	4,579	+3.199%
2024-06-05	14.3600	14.3600	14.3500	14.3500	+0.280%	16,801	+3.415%
2024-06-04	14.2900	14.3100	14.2900	14.3100	+0.633%	646	+3.704%
2024-06-03	14.1400	14.2200	14.1400	14.2200	+0.637%	23,348	+4.360%
2024-05-31	14.1300	14.1500	14.1200	14.1300	+0.641%	16,821	+5.025%
2024-05-30	14.0200	14.0500	14.0200	14.0400	-0.213%	2,701	+5.698%
2024-05-28	14.1400	14.1400	14.0600	14.0700	-0.495%	4,002	+5.473%
2024-05-27	14.1600	14.1600	14.1400	14.1400	0.000%	24,500	+4.950%
2024-05-24	14.1500	14.1500	14.1400	14.1400	0.000%	1,942	+4.950%
2024-05-23	14.1600	14.1600	14.1400	14.1400	-0.212%	2,322	+4.950%
2024-05-22	14.1700	14.1700	14.1700	14.1700	-0.141%	264	+4.728%
2024-05-21	14.1900	14.1900	14.1900	14.1900	+0.354%	4,562	+4.581%
2024-05-17	14.1500	14.1500	14.1400	14.1400	-0.282%	2,000	+4.950%
2024-05-16	14.2000	14.2100	14.1800	14.1800	0.000%	766	+4.654%
2024-05-15	14.1800	14.1800	14.1700	14.1800	+0.782%	1,865	+4.654%
2024-05-14	14.0600	14.0700	14.0600	14.0700	-0.071%	876	+5.473%
2024-05-13	14.0700	14.0800	14.0700	14.0800	+0.142%	1,355	+5.398%
2024-05-10	14.0700	14.0700	14.0500	14.0600	-0.495%	7,931	+5.548%
2024-05-09	14.1000	14.1300	14.1000	14.1300	+0.071%	3,633	+5.025%
2024-05-08	14.1200	14.1200	14.1200	14.1200	-0.353%	128	+5.099%
2024-05-07	14.1700	14.1700	14.1700	14.1700	+0.283%	2,000	+4.728%
2024-05-06	14.1100	14.1400	14.1100	14.1300	+0.713%	1,456	+5.025%
2024-05-02	14.0300	14.0300	14.0200	14.0300	+0.646%	650	+5.773%
2024-04-30	13.9400	13.9400	13.9400	13.9400	-0.357%	371	+6.456%
2024-04-29	13.9500	13.9900	13.9500	13.9900	+0.143%	5,500	+6.076%
2024-04-24	13.9700	13.9700	13.9700	13.9700	-0.357%	5,963	+6.228%
2024-04-23	14.0000	14.0200	14.0000	14.0200	0.000%	7,311	+5.849%
2024-04-22	14.0100	14.0200	14.0100	14.0200	0.000%	2,279	+5.849%
2024-04-19	14.0300	14.0300	14.0200	14.0200	+0.071%	3,822	+5.849%
2024-04-18	14.0000	14.0100	14.0000	14.0100	-0.143%	600	+5.924%
2024-04-16	14.0400	14.0400	14.0300	14.0300	+0.071%	851	+5.773%
2024-04-15	14.0000	14.0200	14.0000	14.0200	-0.638%	6,221	+5.849%
2024-04-12	14.1300	14.1300	14.1100	14.1100	+0.356%	1,175	+5.174%
2024-04-11	14.0800	14.0800	14.0400	14.0600	+0.142%	700	+5.548%
2024-04-10	14.0600	14.0600	14.0400	14.0400	-0.637%	2,100	+5.698%
2024-04-08	14.1300	14.1300	14.1100	14.1300	-0.353%	42,852	+5.025%
2024-04-05	14.2000	14.2100	14.1800	14.1800	0.000%	14,710	+4.654%
2024-04-04	14.1500	14.1800	14.1400	14.1800	+0.212%	13,609	+4.654%
2024-04-03	14.1000	14.1500	14.0800	14.1500	+0.142%	17,963	+4.876%
2024-04-02	14.1000	14.1300	14.0700	14.1300	+0.071%	18,730	+5.025%
2024-04-01	14.2000	14.2000	14.1200	14.1200	-1.051%	17,810	+5.099%
2024-03-28	14.2400	14.2800	14.2400	14.2700	-0.140%	39,207	+3.994%
2024-03-27	14.2700	14.2900	14.2700	14.2900	+0.422%	2,200	+3.849%
2024-03-26	14.2100	14.2300	14.2100	14.2300	-0.140%	1,250	+4.287%
2024-03-25	14.2500	14.2600	14.2500	14.2500	-0.419%	5,833	+4.140%
2024-03-22	14.3200	14.3200	14.2900	14.3100	+0.351%	1,811	+3.704%
2024-03-20	14.2200	14.2600	14.2200	14.2600	+0.387%	13,302	+4.067%
2024-03-19	14.2200	14.2200	14.2050	14.2050	+0.531%	2,100	+4.470%
2024-03-18	14.1300	14.1300	14.1300	14.1300	-0.353%	327	+5.025%
2024-03-15	14.1500	14.1800	14.1500	14.1800	-0.141%	24,459	+4.654%
2024-03-14	14.2100	14.2100	14.2000	14.2000	-0.630%	1,930	+4.507%
2024-03-13	14.3000	14.3000	14.2900	14.2900	-0.209%	2,856	+3.849%
2024-03-12	14.3100	14.3200	14.3100	14.3200	-0.348%	271	+3.631%
2024-03-11	14.3800	14.3800	14.3700	14.3700	+0.139%	462	+3.271%
2024-03-07	14.3600	14.3600	14.3300	14.3500	0.000%	5,752	+3.415%
2024-03-06	14.3700	14.3700	14.3400	14.3500	+0.702%	7,609	+3.415%
2024-03-04	14.2400	14.2500	14.2400	14.2500	-0.140%	8,031	+4.140%
2024-03-01	14.1900	14.2700	14.1700	14.2700	+0.635%	4,644	+3.994%
2024-02-28	14.1700	14.1800	14.1700	14.1800	+0.283%	5,020	+4.654%
2024-02-27	14.1700	14.1700	14.1300	14.1400	-0.563%	1,754	+4.950%
2024-02-26	14.2400	14.2400	14.1900	14.2200	-0.140%	11,094	+4.360%
2024-02-23	14.1900	14.2400	14.1900	14.2400	+0.423%	2,551	+4.213%
2024-02-22	14.1700	14.1800	14.1500	14.1800	0.000%	21,743	+4.654%
2024-02-21	14.2200	14.2200	14.1600	14.1800	-0.141%	19,573	+4.654%
2024-02-20	14.2100	14.2400	14.2000	14.2000	+0.495%	10,594	+4.507%
2024-02-16	14.1000	14.1300	14.1000	14.1300	-0.212%	13,084	+5.025%
2024-02-15	14.1600	14.1700	14.1500	14.1600	+0.212%	6,617	+4.802%
2024-02-14	14.0900	14.1400	14.0800	14.1300	+0.641%	6,662	+5.025%
2024-02-13	14.0500	14.0500	14.0400	14.0400	-0.637%	1,112	+5.698%
2024-02-12	14.1500	14.1500	14.1300	14.1300	-0.141%	12,234	+5.025%
2024-02-09	14.1300	14.1500	14.1300	14.1500	+0.106%	329	+4.876%
2024-02-08	14.1400	14.1500	14.1300	14.1350	-0.668%	14,897	+4.988%
2024-02-07	14.2600	14.2600	14.2300	14.2300	-0.210%	16,749	+4.287%
2024-02-06	14.2200	14.2600	14.2200	14.2600	+0.423%	3,020	+4.067%
2024-02-05	14.2100	14.2100	14.1800	14.2000	-0.769%	18,047	+4.507%
2024-02-02	14.3200	14.3500	14.2800	14.3100	-0.900%	6,711	+3.704%
2024-02-01	14.3900	14.4500	14.3800	14.4400	+0.697%	88,700	+2.770%
2024-01-31	14.3100	14.3400	14.3100	14.3400	+0.420%	52,481	+3.487%
2024-01-30	14.2700	14.2800	14.2100	14.2800	+0.281%	36,243	+3.922%
2024-01-29	14.1900	14.2400	14.1900	14.2400	+0.282%	3,950	+4.213%
2024-01-26	14.2300	14.2300	14.1900	14.2000	-0.351%	50,459	+4.507%
2024-01-25	14.2500	14.2600	14.2450	14.2500	+0.141%	5,398	+4.140%
2024-01-24	14.2800	14.2900	14.2200	14.2300	-0.070%	12,600	+4.287%
2024-01-23	14.2200	14.2400	14.2200	14.2400	-0.140%	35,168	+4.213%
2024-01-22	14.2600	14.2600	14.2550	14.2600	+0.352%	15,819	+4.067%
2024-01-19	14.1900	14.2100	14.1900	14.2100	0.000%	46,153	+4.433%
2024-01-18	14.2100	14.2400	14.2100	14.2100	-0.420%	59,736	+4.433%
2024-01-17	14.2900	14.2900	14.2500	14.2700	-0.696%	30,900	+3.994%
2024-01-16	14.4500	14.4500	14.3600	14.3700	-0.828%	39,872	+3.271%
2024-01-15	14.4800	14.4900	14.4800	14.4900	0.000%	25,884	+2.415%
2024-01-12	14.5300	14.5300	14.4600	14.4900	+0.207%	7,304	+2.415%
2024-01-11	14.4200	14.4600	14.4000	14.4600	+0.277%	31,797	+2.628%
2024-01-10	14.4800	14.4800	14.4000	14.4200	-0.139%	25,900	+2.913%
2024-01-09	14.4700	14.4700	14.4400	14.4400	0.000%	853	+2.770%
2024-01-08	14.4100	14.4500	14.4100	14.4400	+0.278%	8,462	+2.770%
2024-01-05	14.4000	14.5000	14.3900	14.4000	-0.277%	105,922	+3.056%
2024-01-04	14.4500	14.4500	14.4300	14.4400	-0.688%	9,420	+2.770%
2024-01-03	14.4800	14.5500	14.4800	14.5400	+0.414%	29,086	+2.063%
2024-01-02	14.5000	14.5000	14.4800	14.4800	-0.822%	11,616	+2.486%
2023-12-29	14.5900	14.6000	14.5900	14.6000	+0.206%	1,244	+1.644%
2023-12-28	14.5600	14.5900	14.5600	14.5700	-0.205%	7,595	+1.853%
2023-12-27	14.5800	14.6100	14.5800	14.6000	+0.898%	22,605	+1.644%
2023-12-22	14.5600	14.5600	14.4700	14.4700	-0.754%	9,835	+2.557%
2023-12-21	14.6400	14.6550	14.5700	14.5800	-0.274%	19,154	+1.783%
2023-12-20	14.6000	14.6200	14.5800	14.6200	+0.550%	5,429	+1.505%
2023-12-19	14.5000	14.5400	14.5000	14.5400	+0.276%	13,979	+2.063%
2023-12-18	14.4900	14.5000	14.4900	14.5000	-0.275%	6,761	+2.345%
2023-12-15	14.5600	14.5600	14.5000	14.5400	0.000%	32,599	+2.063%
2023-12-14	14.5000	14.5400	14.5000	14.5400	+0.623%	12,926	+2.063%
2023-12-13	14.3100	14.4500	14.2900	14.4500	+1.332%	68,544	+2.699%
2023-12-12	14.2600	14.2600	14.2500	14.2600	-0.070%	1,010	+4.067%
2023-12-08	14.2900	14.2900	14.2600	14.2700	-0.696%	2,740	+3.994%
2023-12-07	14.3500	14.3700	14.3300	14.3700	+0.209%	19,186	+3.271%
2023-12-06	14.3200	14.3500	14.3200	14.3400	+0.350%	16,501	+3.487%
2023-12-05	14.2900	14.3100	14.2900	14.2900	+0.776%	5,887	+3.849%
2023-12-04	14.1600	14.1800	14.1600	14.1800	-0.351%	1,300	+4.654%
2023-12-01	14.0900	14.2300	14.0800	14.2300	+1.137%	50,474	+4.287%
2023-11-30	14.0800	14.0900	14.0700	14.0700	-0.495%	35,691	+5.473%
2023-11-29	14.1000	14.1400	14.1000	14.1400	+0.498%	81,408	+4.950%
2023-11-28	14.0400	14.0700	14.0200	14.0700	+0.428%	30,197	+5.473%
2023-11-27	13.9800	14.0200	13.9800	14.0100	+0.358%	25,380	+5.924%
2023-11-24	13.9300	13.9600	13.9100	13.9600	-0.072%	19,077	+6.304%
2023-11-23	13.9900	13.9900	13.9700	13.9700	-0.286%	3,100	+6.228%
2023-11-22	14.0200	14.0200	14.0100	14.0100	0.000%	600	+5.924%
2023-11-21	13.9700	14.0100	13.9700	14.0100	+0.071%	3,278	+5.924%
2023-11-20	13.9600	14.0000	13.9600	14.0000	+0.215%	2,884	+6.000%
2023-11-17	13.9700	13.9700	13.9700	13.9700	+0.215%	5,331	+6.228%
2023-11-16	13.9700	13.9700	13.9300	13.9400	+0.360%	4,172	+6.456%
2023-11-15	13.8900	13.8900	13.8600	13.8900	-0.644%	13,400	+6.839%
2023-11-14	13.9600	13.9800	13.9500	13.9800	+1.525%	11,232	+6.152%
2023-11-13	13.7900	13.7900	13.7700	13.7700	-0.145%	1,248	+7.771%
2023-11-10	13.8300	13.8300	13.7900	13.7900	0.000%	7,700	+7.614%
2023-11-09	13.8400	13.8400	13.7800	13.7900	-0.791%	26,301	+7.614%
2023-11-08	13.8800	13.9200	13.8600	13.9000	+0.289%	23,988	+6.763%
2023-11-07	13.8900	13.8900	13.8500	13.8600	+0.289%	4,000	+7.071%
2023-11-06	13.8700	13.8700	13.8200	13.8200	-0.504%	18,800	+7.381%
2023-11-03	13.9000	13.9300	13.8800	13.8900	+0.945%	28,144	+6.839%
2023-11-02	13.7800	13.7800	13.7600	13.7600	+0.585%	22,679	+7.849%
2023-11-01	13.6600	13.6900	13.6600	13.6800	+0.662%	34,192	+8.480%
2023-10-31	13.6000	13.6100	13.5600	13.5900	+0.074%	53,740	+9.198%
2023-10-30	13.5800	13.5900	13.5800	13.5800	-0.513%	1,603	+9.278%
2023-10-27	13.6200	13.6500	13.6000	13.6500	+0.073%	18,222	+8.718%
2023-10-26	13.6100	13.6400	13.6000	13.6400	+0.888%	33,410	+8.798%
2023-10-25	13.5500	13.5500	13.5000	13.5200	-0.661%	35,527	+9.763%
2023-10-24	13.5700	13.6100	13.5500	13.6100	+0.147%	21,249	+9.037%
2023-10-23	13.5300	13.5900	13.5300	13.5900	+0.592%	18,580	+9.198%
2023-10-20	13.4800	13.5300	13.4800	13.5100	+0.371%	18,255	+9.845%
2023-10-19	13.4800	13.4900	13.4500	13.4600	-0.370%	63,800	+10.253%
2023-10-18	13.5100	13.5200	13.4800	13.5100	-0.222%	28,109	+9.845%
2023-10-17	13.5400	13.5600	13.5350	13.5400	0.000%	1,439	+9.601%
2023-10-16	13.5600	13.5600	13.5400	13.5400	-0.660%	70,047	+9.601%
2023-10-13	13.6400	13.6500	13.5900	13.6300	+0.442%	63,375	+8.877%
2023-10-12	13.6200	13.6200	13.5500	13.5700	-0.659%	40,148	+9.359%
2023-10-11	13.6500	13.6600	13.6500	13.6600	+0.367%	8,500	+8.638%
2023-10-10	13.5400	13.6200	13.5400	13.6100	+1.039%	43,259	+9.037%
2023-10-06	13.4200	13.4700	13.4100	13.4700	-0.148%	46,600	+10.171%
2023-10-05	13.4900	13.5000	13.4700	13.4900	+0.297%	17,700	+10.007%
2023-10-04	13.4500	13.4700	13.4200	13.4500	+0.598%	20,037	+10.335%
2023-10-03	13.3500	13.3800	13.3300	13.3700	-0.742%	59,580	+10.995%
2023-10-02	13.5000	13.5300	13.4700	13.4700	-0.590%	45,447	+10.171%
2023-09-29	13.5900	13.5900	13.5500	13.5500	+0.074%	13,514	+9.520%
2023-09-28	13.4700	13.5400	13.4500	13.5400	+0.296%	18,380	+9.601%
2023-09-27	13.5500	13.5500	13.4800	13.5000	-0.589%	3,959	+9.926%
2023-09-26	13.6200	13.6200	13.5700	13.5800	-0.074%	17,887	+9.278%
2023-09-25	13.6000	13.6000	13.5800	13.5900	-0.730%	4,265	+9.198%
2023-09-22	13.6600	13.6900	13.6600	13.6900	+0.293%	1,035	+8.400%
2023-09-21	13.6500	13.6500	13.6500	13.6500	-0.438%	300	+8.718%
2023-09-20	13.7400	13.7400	13.7000	13.7100	-0.073%	31,357	+8.242%
2023-09-19	13.7300	13.7500	13.7200	13.7200	-0.867%	39,698	+8.163%
2023-09-18	13.8300	13.8500	13.8200	13.8400	-0.108%	5,358	+7.225%
2023-09-15	13.8700	13.8950	13.8550	13.8550	-0.395%	18,994	+7.109%
2023-09-14	13.9300	13.9300	13.9000	13.9100	0.000%	4,303	+6.686%
2023-09-13	13.8600	13.9100	13.8600	13.9100	+0.072%	5,418	+6.686%
2023-09-12	13.8700	13.9000	13.8600	13.9000	+0.072%	18,111	+6.763%
2023-09-11	13.8900	13.8900	13.8900	13.8900	-0.072%	5,539	+6.839%
2023-09-08	13.9500	13.9500	13.9000	13.9000	-0.287%	3,991	+6.763%
2023-09-07	13.9100	13.9400	13.9100	13.9400	+0.288%	3,549	+6.456%
2023-09-06	13.9100	13.9100	13.8750	13.9000	0.000%	34,142	+6.763%
2023-09-05	13.9200	13.9200	13.8900	13.9000	-0.856%	14,416	+6.763%
2023-09-01	14.0200	14.0200	14.0000	14.0200	+0.143%	7,618	+5.849%
2023-08-31	13.9800	14.0000	13.9800	14.0000	+0.143%	4,349	+6.000%
2023-08-30	13.9700	13.9800	13.9700	13.9800	+0.072%	6,417	+6.152%
2023-08-29	13.8500	13.9700	13.8500	13.9700	+0.504%	14,551	+6.228%
2023-08-28	13.8800	13.9000	13.8800	13.9000	+0.289%	536	+6.763%
2023-08-25	13.8700	13.8900	13.8500	13.8600	-0.144%	33,612	+7.071%
2023-08-24	13.8900	13.8900	13.8800	13.8800	-0.359%	1,881	+6.916%
2023-08-23	13.8900	13.9300	13.8900	13.9300	+1.162%	11,005	+6.533%
2023-08-22	13.7900	13.7900	13.7700	13.7700	-0.217%	4,615	+7.771%
2023-08-21	13.8100	13.8100	13.7800	13.8000	-0.433%	6,096	+7.536%
2023-08-18	13.8200	13.8700	13.8200	13.8600	+0.435%	12,010	+7.071%
2023-08-17	13.7900	13.8100	13.7800	13.8000	0.000%	10,700	+7.536%
2023-08-16	13.8200	13.8400	13.7900	13.8000	-0.145%	672	+7.536%
2023-08-15	13.8300	13.8500	13.8150	13.8200	-0.504%	21,372	+7.381%
2023-08-14	13.9000	13.9000	13.8700	13.8900	-0.216%	3,818	+6.839%
2023-08-11	13.9300	13.9300	13.9000	13.9200	-0.429%	18,816	+6.609%
2023-08-10	14.0500	14.0700	13.9600	13.9800	-0.498%	5,232	+6.152%
2023-08-09	14.0800	14.0800	14.0400	14.0500	-0.142%	11,563	+5.623%
2023-08-08	14.0700	14.0700	14.0700	14.0700	+0.285%	125	+5.473%
2023-08-04	13.9300	14.0300	13.9300	14.0300	+1.227%	12,627	+5.773%
2023-08-03	13.8500	13.8600	13.8400	13.8600	-0.645%	7,439	+7.071%
2023-08-02	13.9500	13.9500	13.9400	13.9500	+0.072%	1,782	+6.380%
2023-08-01	13.9400	13.9700	13.9200	13.9400	-0.712%	20,483	+6.456%
2023-07-31	14.0100	14.0400	14.0100	14.0400	+0.071%	8,456	+5.698%
2023-07-28	13.9700	14.0300	13.9700	14.0300	-0.426%	15,584	+5.773%
2023-07-26	14.1000	14.1100	14.0800	14.0900	+0.428%	26,400	+5.323%
2023-07-25	14.0300	14.0600	14.0300	14.0300	-0.213%	3,956	+5.773%
2023-07-24	14.1600	14.1600	14.0600	14.0600	-0.566%	56,609	+5.548%
2023-07-21	14.1600	14.1600	14.1400	14.1400	+0.426%	1,663	+4.950%
2023-07-20	14.1100	14.1100	14.0700	14.0800	-0.915%	6,700	+5.398%
2023-07-19	14.1800	14.2100	14.1500	14.2100	+0.282%	25,900	+4.433%
2023-07-18	14.1800	14.2100	14.1700	14.1700	+0.141%	53,834	+4.728%
2023-07-17	14.1400	14.1600	14.1400	14.1500	-0.141%	1,286	+4.876%
2023-07-14	14.1800	14.1900	14.1500	14.1700	-0.352%	17,956	+4.728%
2023-07-13	14.1600	14.2200	14.1600	14.2200	+0.708%	11,062	+4.360%
2023-07-12	14.0600	14.1300	14.0600	14.1200	+0.785%	23,303	+5.099%
2023-07-11	14.0100	14.0100	14.0000	14.0100	+0.071%	23,600	+5.924%
2023-07-10	13.9800	14.0100	13.9800	14.0000	+0.358%	17,067	+6.000%
2023-07-07	13.9800	14.0100	13.9500	13.9500	-0.641%	32,688	+6.380%
2023-07-06	14.0400	14.0400	14.0100	14.0400	-0.426%	30,791	+5.698%
2023-07-05	14.1400	14.1400	14.1000	14.1000	-0.704%	15,479	+5.248%
2023-07-04	14.1800	14.2200	14.1800	14.2000	-0.491%	12,385	+4.507%
2023-06-30	14.1900	14.2700	14.1900	14.2700	+0.919%	21,157	+3.994%
2023-06-29	14.1800	14.1800	14.1400	14.1400	-1.119%	9,042	+4.950%
2023-06-28	14.2500	14.3100	14.2500	14.3000	+0.351%	7,546	+3.776%
2023-06-27	14.3100	14.3100	14.2300	14.2500	0.000%	5,738	+4.140%
2023-06-26	14.2400	14.2700	14.2400	14.2500	+0.281%	1,280	+4.140%
2023-06-23	14.2200	14.2200	14.1800	14.2100	+0.816%	2,940	+4.433%
2023-06-22	14.0900	14.1000	14.0800	14.0950	-0.599%	9,983	+5.286%
2023-06-21	14.1500	14.1800	14.1300	14.1800	-0.281%	14,476	+4.654%
2023-06-20	14.2100	14.2600	14.2000	14.2200	+0.353%	9,429	+4.360%
2023-06-19	14.1400	14.1700	14.1400	14.1700	-0.352%	2,451	+4.728%
2023-06-16	14.2200	14.2200	14.1600	14.2200	-0.140%	14,558	+4.360%
2023-06-15	14.2100	14.2400	14.2100	14.2400	+0.494%	16,198	+4.213%
2023-06-14	14.1700	14.1900	14.1400	14.1700	+0.568%	6,767	+4.728%
2023-06-13	14.2000	14.2000	14.0900	14.0900	-0.914%	2,215	+5.323%
2023-06-12	14.2100	14.2200	14.2100	14.2200	+0.141%	600	+4.360%
2023-06-09	14.1700	14.2000	14.1400	14.2000	+0.282%	3,972	+4.507%
2023-06-08	14.1700	14.1700	14.1500	14.1600	+0.426%	21,785	+4.802%
2023-06-07	14.3000	14.3000	14.1000	14.1000	-1.261%	21,125	+5.248%
2023-06-06	14.3000	14.3000	14.2600	14.2800	-0.210%	4,633	+3.922%
2023-06-05	14.2600	14.3500	14.2600	14.3100	-0.070%	2,772	+3.704%
2023-06-02	14.3800	14.3800	14.3200	14.3200	-0.693%	3,004	+3.631%
2023-06-01	14.4200	14.4200	14.4200	14.4200	+0.278%	500	+2.913%
2023-05-31	14.3400	14.3900	14.3300	14.3800	+0.489%	4,250	+3.199%
2023-05-30	14.2900	14.3200	14.2900	14.3100	+0.280%	2,600	+3.704%
2023-05-29	14.2900	14.2900	14.2700	14.2700	0.000%	6,900	+3.994%
2023-05-26	14.2700	14.2800	14.2500	14.2700	-0.140%	2,776	+3.994%
2023-05-25	14.3300	14.3300	14.2900	14.2900	-0.487%	21,700	+3.849%
2023-05-24	14.4100	14.4200	14.3400	14.3600	-0.070%	17,995	+3.343%
2023-05-23	14.4000	14.4100	14.3700	14.3700	-0.897%	14,073	+3.271%
2023-05-19	14.4100	14.5300	14.4000	14.5000	+0.485%	18,914	+2.345%
2023-05-18	14.4300	14.4300	14.4000	14.4300	-0.551%	9,787	+2.841%
2023-05-17	14.5100	14.5100	14.4900	14.5100	-0.343%	7,348	+2.274%
2023-05-16	14.5750	14.5750	14.5300	14.5600	-0.750%	8,472	+1.923%
2023-05-15	14.6700	14.6700	14.6700	14.6700	-0.475%	2,650	+1.159%
2023-05-12	14.7900	14.7900	14.7400	14.7400	-0.540%	4,864	+0.678%
2023-05-11	14.8200	14.8200	14.8200	14.8200	+0.679%	298	+0.135%
2023-05-10	14.7200	14.7600	14.7000	14.7200	+0.272%	15,133	+0.815%
2023-05-09	14.6800	14.6800	14.6800	14.6800	+0.205%	11,576	+1.090%
2023-05-08	14.6500	14.6500	14.6500	14.6500	-0.543%	3,522	+1.297%
2023-05-05	14.7300	14.7300	14.7100	14.7300	-0.875%	11,671	+0.747%
2023-05-04	14.8300	14.9100	14.8300	14.8600	-0.134%	24,192	-0.135%
2023-05-03	14.8400	14.8800	14.8400	14.8800	+0.473%	8,499	-0.269%
2023-05-02	14.7200	14.8100	14.7200	14.8100	+1.300%	57,038	+0.203%
2023-05-01	14.7200	14.7200	14.6200	14.6200	-0.881%	10,570	+1.505%
2023-04-28	14.7200	14.7600	14.7200	14.7500	+0.751%	3,253	+0.610%
2023-04-27	14.6700	14.6700	14.6400	14.6400	-0.813%	7,601	+1.366%
2023-04-26	14.8000	14.8000	14.7400	14.7600	-0.673%	1,926	+0.542%
2023-04-25	14.7800	14.8600	14.7800	14.8600	+1.020%	37,705	-0.135%
2023-04-24	14.7100	14.7100	14.6900	14.7100	+0.068%	9,996	+0.884%
2023-04-21	14.7300	14.7300	14.6500	14.7000	+0.547%	14,314	+0.952%
2023-04-20	14.6200	14.6200	14.6200	14.6200	+0.550%	100	+1.505%
2023-04-19	14.5500	14.5500	14.5400	14.5400	-0.206%	2,659	+2.063%
2023-04-18	14.5400	14.5700	14.5400	14.5700	+0.206%	3,424	+1.853%
2023-04-17	14.5600	14.5600	14.5400	14.5400	-0.343%	707	+2.063%
2023-04-14	14.6500	14.6500	14.5600	14.5900	-0.545%	28,910	+1.714%
2023-04-13	14.7500	14.7500	14.6700	14.6700	-0.542%	11,807	+1.159%
2023-04-12	14.7700	14.7700	14.7000	14.7500	+0.272%	3,912	+0.610%
2023-04-11	14.7500	14.7500	14.6800	14.7100	-0.204%	4,304	+0.884%
2023-04-10	14.7500	14.7700	14.7100	14.7400	-0.808%	20,909	+0.678%
2023-04-06	14.8700	14.8700	14.8500	14.8600	0.000%	8,824	-0.135%
2023-04-05	14.8700	14.9100	14.8500	14.8600	-0.134%	16,483	-0.135%
2023-04-04	14.7400	14.8800	14.7400	14.8800	+0.813%	96,452	-0.269%
2023-04-03	14.6700	14.7800	14.6700	14.7600	+0.340%	36,200	+0.542%
2023-03-31	14.6800	14.7300	14.6800	14.7100	+0.204%	43,107	+0.884%
2023-03-29	14.6800	14.7000	14.6700	14.6800	-0.204%	46,339	+1.090%
2023-03-28	14.7100	14.7200	14.7000	14.7100	-0.271%	9,801	+0.884%
2023-03-27	14.8300	14.8300	14.7500	14.7500	-1.206%	69,712	+0.610%
2023-03-24	14.9900	15.0000	14.9200	14.9300	0.000%	34,697	-0.603%
2023-03-23	14.8700	14.9400	14.8700	14.9300	-0.201%	74,846	-0.603%
2023-03-22	14.7600	14.9600	14.7600	14.9600	+1.286%	19,947	-0.802%
2023-03-21	14.7100	14.8100	14.7100	14.7700	-0.270%	42,603	+0.474%
2023-03-20	14.8200	14.8400	14.8100	14.8100	-0.336%	10,800	+0.203%
2023-03-17	14.7900	14.9000	14.7900	14.8600	+1.020%	61,217	-0.135%
2023-03-16	14.8900	14.9300	14.7000	14.7100	-0.742%	85,520	+0.884%
2023-03-15	14.9200	14.9700	14.8000	14.8200	+0.679%	91,205	+0.135%
2023-03-14	14.8000	14.8000	14.7200	14.7200	-0.875%	70,158	+0.815%
2023-03-13	14.8900	14.9200	14.8300	14.8500	+1.712%	39,780	-0.067%
2023-03-10	14.5700	14.6000	14.5700	14.6000	+1.178%	8,819	+1.644%
2023-03-09	14.3400	14.4300	14.3200	14.4300	+0.839%	21,700	+2.841%
2023-03-08	14.3100	14.3400	14.3000	14.3100	+0.421%	11,742	+3.704%
2023-03-07	14.2400	14.2500	14.2100	14.2500	+0.211%	5,675	+4.140%
2023-03-06	14.2500	14.2500	14.2000	14.2200	-0.070%	11,277	+4.360%
2023-03-03	14.1700	14.2400	14.1700	14.2300	+0.922%	39,272	+4.287%
2023-03-02	14.1000	14.1000	14.0800	14.1000	-0.283%	16,911	+5.248%
2023-03-01	14.1700	14.1700	14.1300	14.1400	-0.563%	18,300	+4.950%
2023-02-28	14.1800	14.2200	14.1800	14.2200	+0.211%	2,261	+4.360%
2023-02-27	14.1700	14.1900	14.1700	14.1900	+0.212%	33,071	+4.581%
2023-02-24	14.1600	14.1600	14.1400	14.1600	-0.771%	18,418	+4.802%
2023-02-23	14.2200	14.2700	14.2100	14.2700	+0.352%	48,068	+3.994%
2023-02-22	14.2000	14.2300	14.2000	14.2200	+0.424%	65,984	+4.360%
2023-02-21	14.2300	14.2400	14.1600	14.1600	-0.979%	32,518	+4.802%
2023-02-17	14.3000	14.3200	14.3000	14.3000	-0.140%	23,285	+3.776%
2023-02-16	14.3000	14.3300	14.3000	14.3200	-0.139%	22,700	+3.631%
2023-02-15	14.3600	14.3800	14.3100	14.3400	-0.347%	35,116	+3.487%
2023-02-14	14.4400	14.4500	14.3800	14.3900	-0.690%	10,360	+3.127%
2023-02-13	14.4700	14.4900	14.4700	14.4900	+0.485%	3,400	+2.415%
2023-02-10	14.4900	14.4900	14.4200	14.4200	-0.757%	11,262	+2.913%
2023-02-09	14.6100	14.6300	14.5300	14.5300	-0.411%	4,500	+2.134%
2023-02-08	14.5400	14.5900	14.5300	14.5900	+0.413%	11,100	+1.714%
2023-02-07	14.5400	14.5800	14.5200	14.5300	-0.343%	16,920	+2.134%
2023-02-06	14.6300	14.6300	14.5800	14.5800	-0.681%	23,397	+1.783%
2023-02-03	14.7400	14.7400	14.6800	14.6800	-0.811%	7,850	+1.090%
2023-02-02	14.8100	14.8200	14.7900	14.8000	+0.135%	28,615	+0.270%
2023-02-01	14.7300	14.7900	14.6900	14.7800	+0.681%	51,800	+0.406%
2023-01-31	14.6500	14.6900	14.6400	14.6800	0.000%	6,800	+1.090%
2023-01-30	14.6800	14.6800	14.6700	14.6800	-0.272%	14,400	+1.090%
2023-01-27	14.7100	14.7200	14.6700	14.7200	-0.473%	28,105	+0.815%
2023-01-26	14.7900	14.8200	14.7800	14.7900	-0.404%	34,800	+0.338%
2023-01-25	14.7900	14.8500	14.7900	14.8500	+0.406%	8,100	-0.067%
2023-01-24	14.7500	14.7900	14.7500	14.7900	+0.203%	15,000	+0.338%

.dark-mode .YjmPcp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjmPcp{ color: #333333; background-color: white; border: 2px solid #333333; }ZFMBMO MID FEDERAL BOND INDEX ETFstock TSE

ZFM
BMO MID FEDERAL BOND INDEX ETF
stock TSE