Dark

ZGB
BMO GOVERNMENT BOND INDEX ETF
stock TSE

Inactive

Aug 2, 2024

46.35CAD+0.914%(+0.42)1,235

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	46.2800	46.3800	46.2800	46.3500	+0.914%	1,235	0.000%
2024-08-01	45.9500	45.9500	45.9200	45.9300	+0.724%	549	+0.914%
2024-07-31	45.6000	45.6000	45.6000	45.6000	+0.088%	200	+1.645%
2024-07-30	45.5100	45.5600	45.5100	45.5600	+0.552%	210	+1.734%
2024-07-26	45.3200	45.3200	45.3100	45.3100	+0.466%	300	+2.295%
2024-07-25	45.1000	45.1000	45.1000	45.1000	+0.022%	220	+2.772%
2024-07-24	45.2000	45.2000	45.0900	45.0900	-0.199%	5,819	+2.794%
2024-07-22	45.1800	45.1800	45.1800	45.1800	+0.155%	120	+2.590%
2024-07-19	45.1000	45.1100	45.1000	45.1100	-0.265%	255	+2.749%
2024-07-17	45.2300	45.2300	45.2300	45.2300	+0.022%	100	+2.476%
2024-07-16	45.2200	45.2200	45.2200	45.2200	+0.333%	181	+2.499%
2024-07-15	45.0700	45.0700	45.0700	45.0700	-0.044%	250	+2.840%
2024-07-12	45.0900	45.0900	45.0900	45.0900	+0.067%	200	+2.794%
2024-07-11	45.0600	45.0600	45.0600	45.0600	+0.513%	292	+2.863%
2024-07-10	44.8500	44.8500	44.8300	44.8300	+0.112%	581	+3.391%
2024-07-09	44.7700	44.7900	44.7700	44.7800	-0.201%	2,749	+3.506%
2024-07-08	44.7400	44.8700	44.7400	44.8700	+0.718%	853	+3.298%
2024-07-03	44.4900	44.6500	44.4900	44.5500	+0.360%	32,000	+4.040%
2024-07-02	44.4300	44.4300	44.3900	44.3900	-0.893%	42,616	+4.415%
2024-06-28	44.9500	44.9500	44.7900	44.7900	-0.995%	2,198	+3.483%
2024-06-26	45.2400	45.2400	45.2400	45.2400	-0.243%	123	+2.454%
2024-06-25	45.3500	45.3500	45.3500	45.3500	-0.330%	1,275	+2.205%
2024-06-21	45.5400	45.5400	45.5000	45.5000	+0.154%	8,900	+1.868%
2024-06-20	45.4300	45.4300	45.4300	45.4300	-0.482%	16,700	+2.025%
2024-06-18	45.5900	45.6500	45.5900	45.6500	+0.506%	400	+1.533%
2024-06-13	45.3600	45.4200	45.3600	45.4200	+0.398%	401	+2.048%
2024-06-12	45.2400	45.2400	45.2400	45.2400	+0.556%	125	+2.454%
2024-06-11	44.9300	44.9900	44.9300	44.9900	-0.089%	1,376	+3.023%
2024-06-07	45.0200	45.0300	45.0200	45.0300	-0.530%	4,332	+2.931%
2024-06-06	45.2700	45.2700	45.2700	45.2700	-0.022%	140	+2.386%
2024-06-05	45.2700	45.2800	45.2700	45.2800	+0.936%	616	+2.363%
2024-06-03	44.5800	44.8600	44.5500	44.8600	+0.832%	23,687	+3.321%
2024-05-31	44.4700	44.4900	44.4700	44.4900	+0.976%	525	+4.181%
2024-05-29	44.0600	44.0600	44.0600	44.0600	-0.810%	100	+5.197%
2024-05-23	44.4800	44.4800	44.4200	44.4200	-0.381%	407	+4.345%
2024-05-21	44.5900	44.5900	44.5900	44.5900	+0.360%	110	+3.947%
2024-05-17	44.5200	44.5200	44.4300	44.4300	-0.336%	4,061	+4.321%
2024-05-16	44.6400	44.6400	44.5600	44.5800	+0.928%	825	+3.970%
2024-05-14	44.1200	44.1700	44.1200	44.1700	-0.090%	220	+4.935%
2024-05-10	44.2100	44.2100	44.2100	44.2100	-0.158%	183	+4.841%
2024-05-08	44.3300	44.3300	44.2800	44.2800	+0.866%	298	+4.675%
2024-05-01	43.8900	43.9000	43.8900	43.9000	+0.573%	254	+5.581%
2024-04-30	43.6500	43.6500	43.6500	43.6500	-0.137%	983	+6.186%
2024-04-29	43.7100	43.7600	43.7100	43.7100	+0.023%	506	+6.040%
2024-04-23	43.7000	43.7000	43.7000	43.7000	-0.160%	3,102	+6.064%
2024-04-19	43.7700	43.7700	43.7700	43.7700	-0.091%	514	+5.894%
2024-04-18	43.8600	43.8600	43.8100	43.8100	0.000%	408	+5.798%
2024-04-16	43.8100	43.8100	43.8100	43.8100	+0.046%	101	+5.798%
2024-04-15	43.7700	43.7900	43.7700	43.7900	-0.860%	1,633	+5.846%
2024-04-12	44.2100	44.2100	44.1700	44.1700	+0.546%	608	+4.935%
2024-04-10	44.1100	44.1400	43.9300	43.9300	-0.588%	2,083	+5.509%
2024-04-08	44.1900	44.1900	44.1900	44.1900	-0.113%	130	+4.888%
2024-04-05	44.3500	44.3500	44.2400	44.2400	-0.293%	1,249	+4.769%
2024-04-04	44.3700	44.3700	44.3700	44.3700	+0.612%	332	+4.462%
2024-04-03	44.1000	44.1000	44.1000	44.1000	-0.316%	698	+5.102%
2024-04-02	44.2000	44.2400	44.2000	44.2400	-0.045%	46,716	+4.769%
2024-04-01	44.3400	44.3400	44.2100	44.2600	-0.673%	2,978	+4.722%
2024-03-28	44.5600	44.5600	44.5600	44.5600	-0.246%	422	+4.017%
2024-03-27	44.6400	44.6700	44.6400	44.6700	-0.312%	214	+3.761%
2024-03-26	44.8100	44.8100	44.8100	44.8100	-0.289%	100	+3.437%
2024-03-22	44.9000	44.9400	44.9000	44.9400	+0.492%	301	+3.138%
2024-03-21	44.6800	44.7200	44.6800	44.7200	-0.134%	410	+3.645%
2024-03-20	44.8000	44.8200	44.6800	44.7800	+0.089%	1,107	+3.506%
2024-03-19	44.7300	44.7400	44.7200	44.7400	+0.585%	2,852	+3.599%
2024-03-18	44.5600	44.5600	44.4800	44.4800	-1.462%	4,437	+4.204%
2024-03-11	45.1400	45.1400	45.1400	45.1400	-0.066%	1,674	+2.681%
2024-03-07	45.2900	45.2900	45.1100	45.1700	-0.111%	1,510	+2.612%
2024-03-06	45.2900	45.2900	45.2000	45.2200	+0.938%	3,676	+2.499%
2024-03-04	44.8500	44.8500	44.8000	44.8000	-0.312%	506	+3.460%
2024-03-01	44.6900	44.9400	44.6900	44.9400	+0.425%	9,137	+3.138%
2024-02-29	44.6300	44.7500	44.6300	44.7500	+0.336%	508	+3.575%
2024-02-27	44.6000	44.6050	44.6000	44.6000	-0.557%	4,713	+3.924%
2024-02-23	44.7600	44.8500	44.7600	44.8500	+0.606%	4,659	+3.344%
2024-02-22	44.5800	44.5800	44.5800	44.5800	+0.157%	100	+3.970%
2024-02-21	44.5300	44.5300	44.5100	44.5100	-0.314%	900	+4.134%
2024-02-20	44.6300	44.7100	44.6300	44.6500	+0.540%	2,311	+3.807%
2024-02-16	44.4100	44.4100	44.4100	44.4100	-0.292%	171	+4.368%
2024-02-15	44.5400	44.5400	44.5400	44.5400	+0.202%	1,100	+4.064%
2024-02-14	44.4200	44.4500	44.4200	44.4500	+0.680%	245	+4.274%
2024-02-13	44.1600	44.1600	44.1500	44.1500	-0.563%	520	+4.983%
2024-02-12	44.4000	44.4000	44.4000	44.4000	-0.202%	201	+4.392%
2024-02-09	44.4900	44.5100	44.4900	44.4900	0.000%	405	+4.181%
2024-02-08	44.4600	44.4900	44.4300	44.4900	-0.470%	814	+4.181%
2024-02-07	44.7400	44.8000	44.7000	44.7000	-0.089%	3,203	+3.691%
2024-02-06	44.6900	44.7400	44.6900	44.7400	+0.246%	790	+3.599%
2024-02-05	44.5900	44.6300	44.5900	44.6300	-0.601%	447	+3.854%
2024-02-02	44.9000	44.9000	44.9000	44.9000	-0.992%	131	+3.229%
2024-02-01	45.2000	45.4100	45.2000	45.3500	+0.778%	644	+2.205%
2024-01-31	44.9700	45.0700	44.9300	45.0000	+0.559%	2,107	+3.000%
2024-01-30	44.7100	44.7500	44.7100	44.7500	+0.112%	1,026	+3.575%
2024-01-29	44.5400	44.7000	44.5000	44.7000	+0.585%	1,300	+3.691%
2024-01-26	44.4600	44.5100	44.3600	44.4400	-0.247%	12,721	+4.298%
2024-01-25	44.6000	44.6000	44.5500	44.5500	+0.112%	500	+4.040%
2024-01-24	44.7200	44.7200	44.5000	44.5000	-0.202%	1,483	+4.157%
2024-01-22	44.7000	44.7000	44.5800	44.5900	+0.360%	505	+3.947%
2024-01-19	44.4100	44.4300	44.3800	44.4300	-1.113%	3,331	+4.321%
2024-01-16	45.1300	45.1300	44.9300	44.9300	-0.926%	2,849	+3.160%
2024-01-15	45.3500	45.3500	45.3500	45.3500	+0.022%	3,051	+2.205%
2024-01-12	45.3400	45.3400	45.3400	45.3400	+0.133%	124	+2.228%
2024-01-11	45.1400	45.2800	45.1400	45.2800	-0.110%	297	+2.363%
2024-01-10	45.3300	45.3300	45.3300	45.3300	-0.044%	323	+2.250%
2024-01-09	45.4100	45.4100	45.3100	45.3500	+0.066%	631	+2.205%
2024-01-08	45.2600	45.3200	45.2600	45.3200	+0.265%	421	+2.273%
2024-01-05	45.1100	45.3200	45.1100	45.2000	-0.265%	29,301	+2.544%
2024-01-04	45.3200	45.3300	45.3200	45.3200	-0.592%	455	+2.273%
2024-01-03	45.3700	45.6100	45.3700	45.5900	+0.176%	16,050	+1.667%
2024-01-02	45.5600	45.5600	45.4300	45.5100	-0.611%	712	+1.846%
2023-12-29	45.7900	45.7900	45.7900	45.7900	+0.087%	540	+1.223%
2023-12-28	45.7500	45.7500	45.7500	45.7500	-0.370%	150	+1.311%
2023-12-27	45.7200	45.9200	45.7200	45.9200	+0.372%	1,442	+0.936%
2023-12-22	45.8100	45.8100	45.7500	45.7500	-0.716%	20,603	+1.311%
2023-12-21	46.1800	46.2200	46.0800	46.0800	-0.411%	6,201	+0.586%
2023-12-20	46.1600	46.2700	46.1600	46.2700	+0.521%	2,582	+0.173%
2023-12-19	46.1400	46.1400	46.0000	46.0300	+0.261%	6,105	+0.695%
2023-12-18	46.1500	46.1500	45.9100	45.9100	-0.520%	6,111	+0.958%
2023-12-15	46.1600	46.1600	46.1500	46.1500	+0.370%	201	+0.433%
2023-12-14	45.8600	45.9800	45.8600	45.9800	+0.635%	4,247	+0.805%
2023-12-13	45.2300	45.6900	45.2300	45.6900	+1.286%	15,800	+1.445%
2023-12-12	45.1400	45.1400	45.0900	45.1100	-0.748%	3,200	+2.749%
2023-12-07	45.4000	45.4500	45.4000	45.4500	+0.044%	419	+1.980%
2023-12-06	45.4300	45.4400	45.3800	45.4300	+0.398%	15,603	+2.025%
2023-12-05	45.0700	45.2500	45.0700	45.2500	+0.712%	7,001	+2.431%
2023-12-04	44.8500	44.9300	44.8500	44.9300	-0.156%	679	+3.160%
2023-12-01	44.4700	45.0000	44.4700	45.0000	+1.033%	935	+3.000%
2023-11-30	44.5000	44.5400	44.4400	44.5400	-0.246%	1,489	+4.064%
2023-11-29	44.6300	44.6500	44.6300	44.6500	+0.495%	501	+3.807%
2023-11-28	44.2000	44.4300	44.2000	44.4300	+0.475%	460	+4.321%
2023-11-27	44.0800	44.2200	44.0800	44.2200	+0.683%	400	+4.817%
2023-11-24	43.9200	43.9200	43.9200	43.9200	-0.295%	600	+5.533%
2023-11-23	44.0500	44.0500	44.0500	44.0500	-0.136%	250	+5.221%
2023-11-22	44.1100	44.1100	44.1100	44.1100	+0.250%	243	+5.078%
2023-11-21	44.1000	44.1200	44.0000	44.0000	-0.068%	601	+5.341%
2023-11-20	43.9300	44.0500	43.9300	44.0300	+0.228%	4,941	+5.269%
2023-11-17	43.9300	43.9300	43.9300	43.9300	+0.343%	222	+5.509%
2023-11-16	43.8000	43.8000	43.7800	43.7800	+0.298%	321	+5.870%
2023-11-15	43.7400	43.7400	43.6500	43.6500	-0.683%	600	+6.186%
2023-11-14	43.9100	44.0300	43.9100	43.9500	+1.361%	36,949	+5.461%
2023-11-13	43.3700	43.4200	43.3600	43.3600	+0.023%	908	+6.896%
2023-11-10	43.5400	43.5400	43.3500	43.3500	+0.069%	2,903	+6.920%
2023-11-09	43.7100	43.7100	43.3200	43.3200	-1.005%	3,451	+6.994%
2023-11-08	43.7100	43.7600	43.7100	43.7600	+0.321%	300	+5.919%
2023-11-07	43.5900	43.6200	43.5800	43.6200	+0.368%	2,000	+6.259%
2023-11-06	43.5900	43.5900	43.4600	43.4600	-0.504%	1,036	+6.650%
2023-11-03	43.6600	43.7700	43.6600	43.6800	+0.971%	690	+6.113%
2023-11-02	43.3200	43.3300	43.2200	43.2600	+0.535%	34,400	+7.143%
2023-11-01	42.8800	43.0300	42.8700	43.0300	+0.962%	18,600	+7.716%
2023-10-31	42.7600	42.7900	42.6200	42.6200	-0.117%	1,900	+8.752%
2023-10-30	42.7400	42.7500	42.6700	42.6700	-0.513%	5,402	+8.624%
2023-10-27	42.8300	42.9100	42.7700	42.8900	+0.492%	8,112	+8.067%
2023-10-26	42.6800	42.6800	42.6800	42.6800	+0.660%	100	+8.599%
2023-10-25	42.5100	42.5100	42.4000	42.4000	-0.703%	400	+9.316%
2023-10-24	42.5700	42.7000	42.5700	42.7000	+0.993%	2,212	+8.548%
2023-10-23	42.2800	42.2800	42.2800	42.2800	-0.118%	100	+9.626%
2023-10-20	42.3800	42.3800	42.3200	42.3300	+0.261%	1,050	+9.497%
2023-10-19	42.4200	42.4200	42.2200	42.2200	-0.471%	5,910	+9.782%
2023-10-18	42.4500	42.5200	42.4200	42.4200	-0.306%	1,350	+9.264%
2023-10-17	42.5200	42.6000	42.5200	42.5500	+0.141%	500	+8.931%
2023-10-16	42.5700	42.5700	42.4900	42.4900	-0.118%	889	+9.084%
2023-10-12	42.7300	42.7300	42.5400	42.5400	-0.747%	430	+8.956%
2023-10-11	42.8400	42.8600	42.7900	42.8600	+0.610%	559	+8.143%
2023-10-10	42.6000	42.6000	42.6000	42.6000	+0.948%	376	+8.803%
2023-10-06	42.0400	42.2000	42.0400	42.2000	0.000%	227	+9.834%
2023-10-05	42.2000	42.2000	42.2000	42.2000	+0.047%	788	+9.834%
2023-10-04	42.1100	42.2200	42.0600	42.1800	+0.789%	52,701	+9.886%
2023-10-03	41.9400	41.9400	41.7900	41.8500	-1.251%	6,027	+10.753%
2023-10-02	42.4200	42.4700	42.3650	42.3800	-0.188%	6,368	+9.368%
2023-09-29	42.5600	42.5600	42.4400	42.4600	+0.331%	700	+9.162%
2023-09-28	42.1500	42.3500	42.1500	42.3200	+0.166%	2,303	+9.523%
2023-09-27	42.4600	42.4600	42.2300	42.2500	-1.193%	2,903	+9.704%
2023-09-26	42.7600	42.7600	42.7600	42.7600	+0.023%	100	+8.396%
2023-09-25	42.8350	42.8400	42.7400	42.7500	-0.881%	1,900	+8.421%
2023-09-22	43.0200	43.1300	43.0200	43.1300	+0.396%	1,500	+7.466%
2023-09-21	43.0350	43.0900	42.9600	42.9600	-0.693%	5,103	+7.891%
2023-09-20	43.2400	43.2600	43.2400	43.2600	+0.046%	310	+7.143%
2023-09-19	43.2600	43.3100	43.2400	43.2400	-0.712%	920	+7.192%
2023-09-18	43.4900	43.5500	43.4900	43.5500	-0.115%	363	+6.429%
2023-09-15	43.6450	43.6600	43.5900	43.6000	-0.206%	6,718	+6.307%
2023-09-14	43.8150	43.8200	43.6800	43.6900	-0.069%	5,014	+6.088%
2023-09-13	43.6300	43.7200	43.6100	43.7200	+0.023%	700	+6.016%
2023-09-12	43.6400	43.7100	43.6300	43.7100	+0.115%	1,103	+6.040%
2023-09-11	43.7100	43.7100	43.6600	43.6600	-0.365%	1,951	+6.161%
2023-09-07	43.8200	43.8200	43.8200	43.8200	+0.229%	109	+5.774%
2023-09-06	43.7100	43.7200	43.6300	43.7200	-0.023%	400	+6.016%
2023-09-05	43.7500	43.7500	43.7300	43.7300	-0.794%	241	+5.991%
2023-09-01	44.1700	44.1700	44.0800	44.0800	+0.273%	900	+5.150%
2023-08-30	43.9600	43.9600	43.9600	43.9600	+0.091%	261	+5.437%
2023-08-29	43.6400	43.9200	43.6400	43.9200	+0.711%	5,479	+5.533%
2023-08-28	43.6700	43.6700	43.6100	43.6100	+0.115%	389	+6.283%
2023-08-25	43.5800	43.5800	43.4800	43.5600	-0.046%	401	+6.405%
2023-08-24	43.6000	43.6000	43.5800	43.5800	0.000%	615	+6.356%
2023-08-23	43.5800	43.5800	43.5800	43.5800	+0.716%	3,095	+6.356%
2023-08-22	43.2100	43.2700	43.1900	43.2700	+0.046%	2,588	+7.118%
2023-08-21	43.3300	43.3300	43.2500	43.2500	-0.575%	4,799	+7.168%
2023-08-18	43.4200	43.5000	43.4200	43.5000	+0.508%	3,839	+6.552%
2023-08-17	43.2800	43.2800	43.2800	43.2800	-0.138%	100	+7.093%
2023-08-15	43.4000	43.4900	43.3400	43.3400	-0.642%	3,400	+6.945%
2023-08-14	43.6100	43.6600	43.5300	43.6200	-0.092%	4,535	+6.259%
2023-08-11	43.6600	43.6600	43.6600	43.6600	-0.773%	555	+6.161%
2023-08-10	44.0700	44.0700	44.0000	44.0000	-0.023%	800	+5.341%
2023-08-09	44.1200	44.1200	44.0100	44.0100	0.000%	201	+5.317%
2023-08-08	44.1500	44.1500	44.0100	44.0100	+0.228%	801	+5.317%
2023-08-04	43.7400	43.9200	43.7100	43.9100	+1.152%	1,182	+5.557%
2023-08-03	43.4500	43.4800	43.3900	43.4100	-0.845%	3,449	+6.773%
2023-08-02	43.6600	43.7800	43.6600	43.7800	-0.091%	1,800	+5.870%
2023-08-01	43.8950	43.9100	43.7500	43.8200	-0.725%	4,700	+5.774%
2023-07-31	44.1600	44.1600	44.1100	44.1400	+0.432%	1,615	+5.007%
2023-07-28	43.9900	43.9900	43.9500	43.9500	+0.182%	2,600	+5.461%
2023-07-27	43.9900	44.0000	43.8200	43.8700	-0.859%	5,931	+5.653%
2023-07-26	44.1300	44.2500	44.1300	44.2500	+0.728%	16,756	+4.746%
2023-07-25	43.9400	44.0000	43.9300	43.9300	-0.385%	2,604	+5.509%
2023-07-24	44.3550	44.3550	44.0800	44.1000	-0.407%	17,408	+5.102%
2023-07-21	44.3900	44.3900	44.2800	44.2800	+0.477%	1,603	+4.675%
2023-07-20	44.3000	44.3000	44.0700	44.0700	-0.966%	523	+5.174%
2023-07-19	44.3400	44.5000	44.3400	44.5000	+0.497%	12,302	+4.157%
2023-07-17	44.2800	44.2800	44.2800	44.2800	-0.248%	164	+4.675%
2023-07-14	44.3900	44.4100	44.2600	44.3900	+0.023%	1,303	+4.415%
2023-07-13	44.3100	44.3800	44.3100	44.3800	+0.271%	1,500	+4.439%
2023-07-12	44.1000	44.2800	44.0000	44.2600	+0.591%	1,703	+4.722%
2023-07-11	44.0200	44.0200	44.0000	44.0000	+0.091%	4,940	+5.341%
2023-07-10	43.9600	43.9600	43.9600	43.9600	-0.114%	249	+5.437%
2023-07-07	44.0000	44.0100	43.9600	44.0100	-0.699%	5,396	+5.317%
2023-07-05	44.4300	44.4300	44.3200	44.3200	-0.872%	41,221	+4.580%
2023-07-04	44.7200	44.7200	44.7100	44.7100	-0.134%	202	+3.668%
2023-06-30	44.7200	44.7700	44.7200	44.7700	+0.856%	200	+3.529%
2023-06-29	44.3500	44.4100	44.3500	44.3900	-0.871%	821	+4.415%
2023-06-28	44.6400	44.7800	44.6400	44.7800	+0.045%	301	+3.506%
2023-06-27	45.0100	45.0300	44.7600	44.7600	-0.356%	2,301	+3.552%
2023-06-26	44.8400	44.9500	44.8400	44.9200	+0.537%	555	+3.183%
2023-06-23	44.6900	44.6900	44.6100	44.6800	+0.608%	20,417	+3.738%
2023-06-22	44.3800	44.4100	44.3800	44.4100	-0.493%	209	+4.368%
2023-06-21	44.4700	44.6300	44.4100	44.6300	-0.402%	1,817	+3.854%
2023-06-20	44.7400	44.8200	44.7400	44.8100	+0.336%	1,200	+3.437%
2023-06-16	44.5300	44.6600	44.5300	44.6600	+0.045%	452	+3.784%
2023-06-15	44.6400	44.6400	44.6400	44.6400	+0.247%	2,210	+3.831%
2023-06-14	44.5800	44.5800	44.3800	44.5300	+0.519%	714	+4.087%
2023-06-13	44.5700	44.5700	44.3000	44.3000	-0.583%	7,321	+4.628%
2023-06-12	44.6000	44.6000	44.5600	44.5600	+0.112%	221	+4.017%
2023-06-09	44.5100	44.5100	44.5100	44.5100	+0.112%	229	+4.134%
2023-06-08	44.5000	44.5300	44.4600	44.4600	+0.135%	1,151	+4.251%
2023-06-07	44.8600	44.9000	44.4000	44.4000	-0.959%	13,316	+4.392%
2023-06-06	44.8300	44.8300	44.8300	44.8300	-0.111%	403	+3.391%
2023-06-05	44.7450	44.9900	44.7400	44.8800	-0.311%	20,823	+3.275%
2023-06-02	45.0200	45.0200	45.0200	45.0200	-0.552%	120	+2.954%
2023-06-01	45.2700	45.3200	45.1700	45.2700	+0.600%	15,313	+2.386%
2023-05-31	44.9100	45.0000	44.7800	45.0000	+0.223%	2,117	+3.000%
2023-05-30	44.8000	44.9000	44.8000	44.9000	+0.786%	201	+3.229%
2023-05-26	44.6700	44.6700	44.5500	44.5500	-0.202%	456	+4.040%
2023-05-25	44.7000	44.7200	44.6400	44.6400	-0.357%	501	+3.831%
2023-05-24	44.8300	44.8300	44.8000	44.8000	-0.111%	248	+3.460%
2023-05-23	44.9700	44.9700	44.8300	44.8500	-0.664%	3,315	+3.344%
2023-05-19	45.0500	45.1700	44.9700	45.1500	+0.022%	984	+2.658%
2023-05-18	45.1400	45.1400	45.1400	45.1400	-0.177%	572	+2.681%
2023-05-17	45.2900	45.2900	45.2200	45.2200	-1.094%	404	+2.499%
2023-05-15	45.7200	45.7200	45.7200	45.7200	-0.522%	199	+1.378%
2023-05-11	46.0000	46.0000	45.9200	45.9600	+0.415%	4,299	+0.849%
2023-05-10	45.6000	45.7700	45.6000	45.7700	+0.638%	1,322	+1.267%
2023-05-08	45.3100	45.5400	45.3100	45.4800	-0.416%	2,832	+1.913%
2023-05-05	45.6200	45.6700	45.6200	45.6700	-0.717%	1,335	+1.489%
2023-05-04	45.9200	46.0900	45.9200	46.0000	-0.087%	5,901	+0.761%
2023-05-03	46.0900	46.0900	46.0400	46.0400	+0.130%	5,814	+0.673%
2023-05-02	45.6100	45.9800	45.6100	45.9800	+1.144%	700	+0.805%
2023-05-01	45.7500	45.7500	45.4500	45.4600	-1.066%	5,122	+1.958%
2023-04-28	45.7900	45.9500	45.7900	45.9500	+0.945%	3,195	+0.871%
2023-04-27	45.6500	45.6500	45.4800	45.5200	-0.611%	1,158	+1.823%
2023-04-26	45.9400	45.9400	45.7300	45.8000	-0.435%	12,500	+1.201%
2023-04-25	45.9500	46.0000	45.9500	46.0000	+0.877%	665	+0.761%
2023-04-24	45.6100	45.6100	45.5600	45.6000	+0.066%	1,170	+1.645%
2023-04-21	45.4950	45.5700	45.4950	45.5700	+1.087%	704	+1.712%
2023-04-19	45.0100	45.0800	45.0100	45.0800	-0.155%	322	+2.817%
2023-04-18	45.0900	45.1500	45.0900	45.1500	+0.244%	600	+2.658%
2023-04-17	45.0150	45.0600	45.0100	45.0400	-0.310%	3,437	+2.909%
2023-04-14	45.3000	45.3100	45.0800	45.1800	-0.528%	3,508	+2.590%
2023-04-13	45.6800	45.6800	45.4200	45.4200	-0.482%	2,103	+2.048%
2023-04-12	45.7700	45.7700	45.5600	45.6400	+0.132%	3,285	+1.556%
2023-04-11	45.6100	45.6100	45.4700	45.5800	-0.044%	3,204	+1.689%
2023-04-10	45.5200	45.6200	45.5200	45.6000	-0.740%	1,805	+1.645%
2023-04-05	45.9400	46.0500	45.9400	45.9400	-0.022%	33,315	+0.892%
2023-04-04	45.5700	46.0400	45.5700	45.9500	+0.481%	20,872	+0.871%
2023-04-03	45.4500	45.7800	45.4500	45.7300	+0.483%	6,005	+1.356%
2023-03-31	45.5100	45.5100	45.5100	45.5100	+0.132%	130	+1.846%
2023-03-30	45.4500	45.4500	45.4500	45.4500	-0.220%	201	+1.980%
2023-03-29	45.5300	45.5500	45.5300	45.5500	-0.306%	2,622	+1.756%
2023-03-28	45.7400	45.7400	45.6900	45.6900	-0.414%	553	+1.445%
2023-03-27	46.0700	46.0900	45.8800	45.8800	-1.057%	2,522	+1.024%
2023-03-24	46.5100	46.5100	46.3400	46.3700	+0.151%	3,450	-0.043%
2023-03-23	46.3200	46.3200	46.2400	46.3000	-0.280%	4,622	+0.108%
2023-03-22	45.9800	46.5000	45.9800	46.4300	+0.825%	34,692	-0.172%
2023-03-21	45.9600	46.1000	45.9600	46.0500	-0.303%	400	+0.651%
2023-03-20	46.2600	46.2600	46.1900	46.1900	-0.281%	903	+0.346%
2023-03-17	46.2200	46.4000	46.2100	46.3200	+0.915%	7,852	+0.065%
2023-03-16	46.4000	46.4500	45.9000	45.9000	-0.928%	22,502	+0.980%
2023-03-15	46.6800	46.6800	46.1300	46.3300	+0.347%	7,254	+0.043%
2023-03-14	46.2500	46.3200	46.0600	46.1700	-0.752%	3,467	+0.390%
2023-03-13	46.6900	46.7300	46.5200	46.5200	+1.616%	7,935	-0.365%
2023-03-10	45.7700	45.7800	45.7500	45.7800	+1.082%	411	+1.245%
2023-03-09	45.0400	45.2900	45.0400	45.2900	+0.555%	402	+2.340%
2023-03-08	45.0800	45.0900	44.9800	45.0400	+0.783%	2,501	+2.909%
2023-03-07	44.6900	44.6900	44.6900	44.6900	+0.045%	281	+3.714%
2023-03-03	44.6300	44.6700	44.6300	44.6700	+0.858%	498	+3.761%
2023-03-02	44.3200	44.3600	44.2900	44.2900	-0.517%	10,534	+4.651%
2023-03-01	44.6200	44.6200	44.5200	44.5200	-0.603%	478	+4.111%
2023-02-28	44.5300	44.7900	44.5300	44.7900	+0.494%	299	+3.483%
2023-02-27	44.4300	44.5700	44.4300	44.5700	+0.225%	1,267	+3.994%
2023-02-24	44.4000	44.4700	44.3500	44.4700	-0.314%	7,200	+4.228%
2023-02-23	44.5000	44.6200	44.5000	44.6100	+0.360%	1,300	+3.900%
2023-02-22	44.2900	44.4600	44.2900	44.4500	+0.407%	1,439	+4.274%
2023-02-21	44.3100	44.3700	44.2700	44.2700	-0.940%	11,458	+4.698%
2023-02-17	44.6500	44.6900	44.6500	44.6900	+0.247%	3,440	+3.714%
2023-02-16	44.5700	44.6600	44.5300	44.5800	-0.134%	3,501	+3.970%
2023-02-15	44.8400	44.8400	44.6100	44.6400	-0.557%	3,026	+3.831%
2023-02-14	45.0700	45.0700	44.8900	44.8900	-0.752%	2,403	+3.252%
2023-02-13	45.1400	45.2300	45.1200	45.2300	+0.601%	620	+2.476%
2023-02-10	45.1600	45.1600	44.9600	44.9600	-0.772%	33,701	+3.092%
2023-02-09	45.6300	45.6600	45.3100	45.3100	-0.198%	1,311	+2.295%
2023-02-08	45.4000	45.4400	45.3200	45.4000	+0.265%	2,491	+2.093%
2023-02-07	45.3400	45.4400	45.2800	45.2800	-0.330%	4,276	+2.363%
2023-02-06	45.4700	45.5200	45.4000	45.4300	-0.678%	3,500	+2.025%
2023-02-03	45.7500	45.8200	45.6500	45.7400	-0.824%	3,825	+1.334%
2023-02-02	46.0900	46.1200	46.0900	46.1200	+0.152%	3,635	+0.499%
2023-02-01	45.9200	46.0500	45.8400	46.0500	+0.678%	3,210	+0.651%
2023-01-31	45.8800	45.8800	45.7400	45.7400	-0.066%	2,585	+1.334%
2023-01-30	45.7700	45.7700	45.7700	45.7700	-0.283%	118	+1.267%
2023-01-27	45.8100	45.9100	45.8100	45.9000	-0.239%	1,504	+0.980%
2023-01-26	46.0200	46.0700	45.9400	46.0100	-0.065%	7,709	+0.739%
2023-01-25	45.8300	46.0800	45.8100	46.0400	+0.568%	1,640	+0.673%
2023-01-23	45.7300	45.8300	45.7300	45.7800	-0.261%	1,144	+1.245%
2023-01-20	45.9900	45.9900	45.8400	45.9000	-0.520%	1,465	+0.980%
2023-01-19	46.1200	46.1400	46.1200	46.1400	-0.410%	475	+0.455%
2023-01-18	46.2600	46.3300	46.2600	46.3300	+0.849%	234	+0.043%
2023-01-17	45.9800	45.9800	45.9000	45.9400	-0.044%	608	+0.892%
2023-01-16	45.9600	45.9600	45.9600	45.9600	+0.284%	250	+0.849%
2023-01-13	45.8400	45.8600	45.8300	45.8300	-0.044%	931	+1.135%
2023-01-12	45.4900	45.8500	45.4900	45.8500	+1.013%	7,100	+1.091%
2023-01-11	45.4200	45.4200	45.3900	45.3900	+0.799%	227	+2.115%
2023-01-10	44.9500	45.0300	44.9500	45.0300	-0.332%	801	+2.931%
2023-01-09	44.9800	45.2000	44.9800	45.1800	+0.400%	761	+2.590%
2023-01-06	44.7800	45.1000	44.7800	45.0000	+0.379%	3,222	+3.000%
2023-01-05	44.7300	44.8300	44.7300	44.8300	-0.223%	939	+3.391%
2023-01-04	44.9500	44.9500	44.8900	44.9300	+0.650%	3,201	+3.160%
2023-01-03	44.7600	44.7600	44.5500	44.6400	+0.427%	22,019	+3.831%
2022-12-30	44.3900	44.4600	44.3900	44.4500	0.000%	809	+4.274%
2022-12-28	44.5100	44.5700	44.3900	44.4500	-1.681%	1,789	+4.274%
2022-12-23	45.1400	45.2100	45.1400	45.2100	-0.637%	1,101	+2.522%
2022-12-22	45.5000	45.5000	45.5000	45.5000	-0.394%	1,500	+1.868%
2022-12-21	45.7900	45.7900	45.6800	45.6800	+0.132%	400	+1.467%
2022-12-20	45.6800	45.6800	45.6200	45.6200	-0.675%	1,374	+1.600%
2022-12-19	46.0900	46.0900	45.9300	45.9300	-0.863%	933	+0.914%
2022-12-16	46.3300	46.3300	46.3300	46.3300	+0.022%	300	+0.043%
2022-12-15	46.3400	46.3400	46.2100	46.3200	+0.195%	1,339	+0.065%
2022-12-14	46.2300	46.3000	46.2000	46.2300	+0.326%	1,399	+0.260%
2022-12-13	46.2300	46.2300	46.0800	46.0800	+0.196%	300	+0.586%
2022-12-12	46.1700	46.1700	45.9900	45.9900	-0.411%	4,678	+0.783%
2022-12-09	46.2700	46.2700	46.1500	46.1800	-0.538%	838	+0.368%
2022-12-08	46.3800	46.4300	46.3800	46.4300	+0.259%	200	-0.172%
2022-12-07	46.5200	46.5200	46.1800	46.3100	-0.022%	30,641	+0.086%
2022-12-06	46.2400	46.3200	46.2400	46.3200	+0.564%	30,100	+0.065%
2022-12-05	46.0700	46.1700	46.0600	46.0600	-0.325%	921	+0.630%
2022-12-02	45.8800	46.2100	45.7600	46.2100	+0.457%	1,500	+0.303%
2022-12-01	45.7400	46.0000	45.7400	46.0000	+1.032%	1,092	+0.761%
2022-11-30	45.2100	45.5300	45.2100	45.5300	+0.331%	2,479	+1.801%
2022-11-29	45.4500	45.4500	45.3800	45.3800	-0.373%	403	+2.138%
2022-11-28	45.5900	45.5900	45.5500	45.5500	+0.441%	300	+1.756%
2022-11-23	45.3500	45.3500	45.3500	45.3500	+1.002%	200	+2.205%
2022-11-21	44.9000	44.9000	44.9000	44.9000	+0.201%	100	+3.229%
2022-11-18	44.8100	44.8100	44.8100	44.8100	-0.156%	210	+3.437%
2022-11-17	44.8600	44.8800	44.8600	44.8800	+0.425%	631	+3.275%
2022-11-15	44.7900	44.7900	44.6900	44.6900	-0.022%	777	+3.714%
2022-11-14	44.7400	44.7400	44.7000	44.7000	0.000%	418	+3.691%
2022-11-11	44.6800	44.7000	44.6800	44.7000	+2.101%	1,150	+3.691%
2022-11-09	43.6900	43.7800	43.6900	43.7800	+0.321%	2,200	+5.870%

.dark-mode .WTLLLP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTLLLP{ color: #333333; background-color: white; border: 2px solid #333333; }ZGBBMO GOVERNMENT BOND INDEX ETFstock TSE

ZGB
BMO GOVERNMENT BOND INDEX ETF
stock TSE