Dark

ZGEN
BMO MSCI GENOMIC INNOVATION INDEX ETF
stock TSE

Inactive

May 19, 2023

20.11CAD+0.802%(+0.16)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-19	20.1100	20.1100	20.1100	20.1100	+0.802%	247	0.000%
2023-05-17	19.9500	19.9500	19.9500	19.9500	-1.091%	714	+0.802%
2023-04-28	20.1100	20.1800	20.1100	20.1700	-0.885%	600	-0.297%
2023-04-25	20.3500	20.3500	20.3500	20.3500	-1.975%	100	-1.179%
2023-04-19	20.6600	20.7600	20.6600	20.7600	+0.048%	1,000	-3.131%
2023-04-13	20.8600	20.8600	20.7500	20.7500	+1.467%	200	-3.084%
2023-04-11	20.4500	20.4500	20.4500	20.4500	+1.238%	175	-1.663%
2023-03-31	20.2000	20.2000	20.2000	20.2000	+1.304%	420	-0.446%
2023-03-30	19.9400	19.9400	19.9400	19.9400	+0.201%	100	+0.853%
2023-03-28	19.9000	19.9000	19.9000	19.9000	-0.500%	501	+1.055%
2023-03-24	20.0000	20.0000	20.0000	20.0000	0.000%	115	+0.550%
2023-03-23	20.0000	20.0000	20.0000	20.0000	+0.452%	400	+0.550%
2023-03-17	19.9000	19.9100	19.9000	19.9100	-0.500%	415	+1.005%
2023-03-15	20.0000	20.0100	20.0000	20.0100	+0.959%	300	+0.500%
2023-03-10	20.0300	20.0500	19.8200	19.8200	-1.881%	499	+1.463%
2023-03-09	20.2000	20.2000	20.2000	20.2000	-1.989%	1,340	-0.446%
2023-03-07	20.6100	20.6100	20.6100	20.6100	+0.243%	600	-2.426%
2023-03-02	20.4700	20.5600	20.4700	20.5600	+0.982%	400	-2.189%
2023-03-01	20.3600	20.3600	20.3600	20.3600	+0.246%	400	-1.228%
2023-02-24	20.3100	20.3100	20.3100	20.3100	-1.408%	107	-0.985%
2023-02-22	20.6000	20.6000	20.6000	20.6000	-0.914%	212	-2.379%
2023-02-21	20.6400	20.8700	20.6400	20.7900	-0.906%	573	-3.271%
2023-02-17	20.9800	20.9800	20.9800	20.9800	-1.038%	100	-4.147%
2023-02-16	21.2000	21.2000	21.2000	21.2000	-2.304%	400	-5.142%
2023-02-07	21.7000	21.7000	21.7000	21.7000	-0.322%	108	-7.327%
2023-02-06	22.2400	22.2400	21.7700	21.7700	+1.919%	405	-7.625%
2023-02-01	21.3600	21.3600	21.3600	21.3600	+0.047%	400	-5.852%
2023-01-31	21.3500	21.3500	21.3500	21.3500	-0.234%	140	-5.808%
2023-01-30	21.5000	21.5200	21.4000	21.4000	-1.292%	1,500	-6.028%
2023-01-27	21.7700	21.7700	21.6800	21.6800	-0.138%	1,100	-7.242%
2023-01-25	21.6300	21.7100	21.6300	21.7100	+0.277%	350	-7.370%
2023-01-24	21.6900	21.6900	21.6500	21.6500	+1.074%	213	-7.113%
2023-01-20	21.4300	21.4300	21.4200	21.4200	-2.592%	525	-6.116%
2023-01-18	21.9900	21.9900	21.9900	21.9900	+4.021%	254	-8.549%
2023-01-11	21.1400	21.1400	21.1400	21.1400	+1.978%	100	-4.872%
2023-01-06	20.7300	20.7300	20.7300	20.7300	-1.380%	130	-2.991%
2023-01-04	21.0200	21.0200	21.0200	21.0200	+0.478%	100	-4.329%
2023-01-03	20.9200	20.9200	20.9200	20.9200	+1.357%	174	-3.872%
2022-12-22	20.6400	20.6400	20.6400	20.6400	-0.960%	1,000	-2.568%
2022-12-21	20.8400	20.8400	20.8400	20.8400	+0.969%	112	-3.503%
2022-12-20	20.0200	20.6400	20.0200	20.6400	-2.550%	1,300	-2.568%
2022-12-15	21.1800	21.1800	21.1800	21.1800	-1.213%	650	-5.052%
2022-12-14	21.4400	21.4400	21.4400	21.4400	-0.186%	100	-6.203%
2022-12-13	21.8500	21.9000	21.3200	21.4800	+1.560%	5,800	-6.378%
2022-12-08	21.1500	21.1500	21.1500	21.1500	+0.047%	250	-4.917%
2022-12-06	21.1200	21.1400	21.1200	21.1400	-2.265%	422	-4.872%
2022-12-02	21.5000	21.6300	21.5000	21.6300	+1.884%	200	-7.027%
2022-11-30	21.2300	21.2300	21.2300	21.2300	+2.264%	101	-5.276%
2022-11-28	20.7600	20.7600	20.7600	20.7600	+0.096%	100	-3.131%
2022-11-25	20.7100	20.7400	20.7100	20.7400	+0.680%	300	-3.038%
2022-11-22	20.4300	20.6000	20.4300	20.6000	-0.435%	306	-2.379%
2022-11-18	20.6900	20.6900	20.6900	20.6900	+0.632%	343	-2.803%
2022-11-17	20.5600	20.5600	20.5600	20.5600	-1.721%	143	-2.189%
2022-11-16	20.9200	20.9200	20.9200	20.9200	-0.994%	106	-3.872%
2022-11-14	21.1300	21.1300	21.1300	21.1300	+0.142%	125	-4.827%
2022-11-11	21.1000	21.1000	21.1000	21.1000	+6.137%	711	-4.692%
2022-11-08	19.9300	19.9300	19.8800	19.8800	0.000%	4,000	+1.157%
2022-11-07	19.8800	19.8800	19.8800	19.8800	-1.144%	5,000	+1.157%
2022-11-01	20.1100	20.1100	20.1100	20.1100	-0.642%	296	0.000%
2022-10-28	20.2400	20.2400	20.2400	20.2400	+2.222%	200	-0.642%
2022-10-14	19.8000	19.8000	19.8000	19.8000	+1.279%	500	+1.566%
2022-10-13	19.5500	19.5500	19.5500	19.5500	-1.263%	200	+2.864%
2022-10-11	19.8000	19.8000	19.8000	19.8000	-1.590%	111	+1.566%
2022-10-04	20.1200	20.1200	20.1200	20.1200	+1.360%	100	-0.050%
2022-09-30	19.8500	19.8500	19.8500	19.8500	+4.090%	947	+1.310%
2022-09-29	19.0700	19.0700	19.0700	19.0700	+0.740%	100	+5.454%
2022-09-23	18.9300	18.9300	18.9300	18.9300	-1.406%	400	+6.233%
2022-09-22	19.2000	19.2000	19.2000	19.2000	-3.128%	1,022	+4.740%
2022-09-21	19.8200	19.8200	19.8200	19.8200	-0.151%	161	+1.463%
2022-09-19	19.8000	19.8500	19.8000	19.8500	-3.594%	2,610	+1.310%
2022-09-15	20.5200	20.5900	20.5200	20.5900	+1.931%	205	-2.331%
2022-09-01	20.2000	20.2000	20.2000	20.2000	-0.296%	201	-0.446%
2022-08-30	20.3900	20.3900	20.2600	20.2600	-6.334%	413	-0.740%
2022-08-26	21.6300	21.6300	21.6300	21.6300	+1.597%	301	-7.027%
2022-08-24	21.4000	21.4000	21.2900	21.2900	-2.697%	4,263	-5.543%
2022-08-17	21.8800	21.8800	21.8800	21.8800	-1.264%	1,001	-8.090%
2022-08-16	22.1600	22.1600	22.1600	22.1600	-0.806%	210	-9.251%
2022-08-12	22.2700	22.3400	22.2700	22.3400	+0.676%	4,062	-9.982%
2022-08-11	22.8200	22.8200	22.1500	22.1900	-0.582%	15,605	-9.374%
2022-08-10	22.1200	22.3200	22.1200	22.3200	+1.547%	7,400	-9.901%
2022-08-09	22.0700	22.0700	21.9600	21.9800	-3.300%	6,245	-8.508%
2022-08-08	22.6200	22.7500	22.6200	22.7300	+2.111%	12,703	-11.527%
2022-08-03	22.0100	22.2700	21.9300	22.2600	+3.343%	9,200	-9.659%
2022-08-02	21.5400	21.5400	21.5300	21.5400	+0.796%	4,405	-6.639%
2022-07-27	21.1500	21.4000	21.1400	21.3700	+2.249%	13,200	-5.896%
2022-07-26	20.9500	20.9600	20.9000	20.9000	-0.713%	6,100	-3.780%
2022-07-25	21.0500	21.0500	21.0500	21.0500	-3.617%	115	-4.466%
2022-07-21	21.8100	21.8400	21.8100	21.8400	+1.913%	3,000	-7.921%
2022-07-20	21.3700	21.5950	21.3400	21.4300	+1.564%	19,700	-6.160%
2022-07-19	20.6700	21.1000	20.6500	21.1000	+2.328%	6,205	-4.692%
2022-07-18	20.6700	20.6700	20.5800	20.6200	-0.865%	6,418	-2.473%
2022-07-15	20.6900	20.8000	20.6500	20.8000	-1.840%	5,335	-3.317%
2022-07-13	21.1500	21.2100	21.0500	21.1900	+0.094%	7,005	-5.097%
2022-07-12	21.1300	21.1800	20.8000	21.1700	-0.797%	10,902	-5.007%
2022-07-11	21.3400	21.3500	21.3400	21.3400	-2.779%	4,000	-5.764%
2022-07-08	21.9600	21.9600	21.9500	21.9500	-0.046%	4,000	-8.383%
2022-07-07	21.7400	21.9600	21.7400	21.9600	+2.761%	12,600	-8.424%
2022-07-06	21.4800	21.4900	21.3000	21.3700	-0.047%	10,000	-5.896%
2022-07-05	20.4900	21.3800	20.4900	21.3800	+6.421%	18,410	-5.940%
2022-06-30	19.7900	20.0900	19.7500	20.0900	+1.722%	5,200	+0.100%
2022-06-29	19.7600	19.7600	19.7500	19.7500	-1.201%	1,158	+1.823%
2022-06-28	20.5500	20.5900	19.9500	19.9900	-1.721%	11,801	+0.600%
2022-06-24	20.3400	20.3400	20.2700	20.3400	+1.194%	7,000	-1.131%
2022-06-23	19.7600	20.1000	19.7600	20.1000	+2.394%	14,600	+0.050%
2022-06-22	19.2400	19.6400	19.2400	19.6300	+2.400%	16,200	+2.445%
2022-06-21	19.3400	19.4000	19.1700	19.1700	-0.416%	13,340	+4.903%
2022-06-17	18.3400	19.2500	18.3400	19.2500	+1.103%	14,452	+4.468%
2022-06-15	18.9400	19.1100	18.9400	19.0400	+2.919%	9,700	+5.620%
2022-06-14	18.1800	18.5000	18.1200	18.5000	+0.543%	12,100	+8.703%
2022-06-13	18.9800	18.9800	18.3900	18.4000	-6.457%	8,527	+9.293%
2022-06-07	19.6700	19.6700	19.6700	19.6700	+0.357%	167	+2.237%
2022-06-06	19.7200	19.7200	19.5500	19.6000	-1.606%	10,421	+2.602%
2022-06-02	19.5600	19.9200	19.5600	19.9200	+2.259%	16,809	+0.954%
2022-06-01	19.7500	19.7500	19.2200	19.4800	-0.966%	8,202	+3.234%
2022-05-31	19.8300	20.0400	19.6500	19.6700	-3.080%	10,101	+2.237%
2022-05-27	20.0700	20.3000	20.0700	20.2950	+2.759%	9,001	-0.912%
2022-05-26	19.7500	19.7500	19.7500	19.7500	+1.023%	151	+1.823%
2022-05-24	19.5500	19.5500	19.4300	19.5500	+0.540%	28,636	+2.864%
2022-05-20	19.8000	19.8100	19.4300	19.4450	-1.144%	14,901	+3.420%
2022-05-19	19.4800	19.7200	19.4800	19.6700	+1.392%	14,925	+2.237%
2022-05-18	19.5700	19.5700	19.3800	19.4000	-1.722%	6,000	+3.660%
2022-05-17	19.8900	19.8900	19.7400	19.7400	-0.101%	5,800	+1.874%
2022-05-13	19.4100	19.7600	19.3600	19.7600	+4.274%	19,700	+1.771%
2022-05-12	18.4000	19.0300	18.4000	18.9500	+2.738%	29,400	+6.121%
2022-05-11	18.7000	19.0400	18.4350	18.4450	-4.529%	20,005	+9.027%
2022-05-10	19.0000	19.3300	18.8350	19.3200	+2.602%	13,245	+4.089%
2022-05-09	19.5000	19.5000	18.6900	18.8300	-5.186%	17,840	+6.798%
2022-05-06	20.0200	20.0200	19.6700	19.8600	-3.122%	6,760	+1.259%
2022-05-05	20.5100	20.5100	20.5000	20.5000	-4.071%	414	-1.902%
2022-05-04	20.5600	21.3700	20.5600	21.3700	+2.592%	9,542	-5.896%
2022-05-03	20.5600	20.8600	20.5600	20.8300	+1.610%	5,500	-3.457%
2022-04-29	20.8300	20.9300	20.4900	20.5000	+1.335%	30,601	-1.902%
2022-04-28	20.7700	20.7700	20.2300	20.2300	-3.113%	25,551	-0.593%
2022-04-27	20.8100	20.8800	20.7850	20.8800	+0.530%	6,960	-3.688%
2022-04-26	21.0100	21.0100	20.7600	20.7700	-3.485%	8,201	-3.178%
2022-04-25	21.4900	21.5200	21.4300	21.5200	-0.139%	8,024	-6.552%
2022-04-22	21.6400	21.6400	21.5250	21.5500	-3.623%	7,463	-6.682%
2022-04-21	22.4500	22.5300	22.3600	22.3600	+0.812%	5,001	-10.063%
2022-04-18	22.5200	22.5200	22.1800	22.1800	-4.643%	11,053	-9.333%
2022-04-13	23.0500	23.2900	23.0500	23.2600	+0.736%	28,670	-13.543%
2022-04-12	23.2500	23.2500	23.0900	23.0900	+0.217%	401	-12.906%
2022-04-11	23.5000	23.5000	23.0100	23.0400	-2.207%	7,662	-12.717%
2022-04-08	23.6800	23.6800	23.5200	23.5600	+0.598%	10,908	-14.643%
2022-04-06	23.0400	23.4200	22.8800	23.4200	-0.636%	5,429	-14.133%
2022-04-05	23.5300	23.7800	23.4650	23.5700	-1.381%	17,030	-14.680%
2022-04-04	23.8500	23.9000	23.7900	23.9000	+1.400%	2,003	-15.858%
2022-04-01	23.5700	23.5700	23.5700	23.5700	+0.255%	4,007	-14.680%
2022-03-31	23.4200	23.5100	23.4200	23.5100	+0.043%	6,000	-14.462%
2022-03-30	23.7000	23.7000	23.5000	23.5000	-1.011%	3,035	-14.426%
2022-03-29	23.5400	23.7400	23.4800	23.7400	+3.217%	17,620	-15.291%
2022-03-28	23.0500	23.2100	22.8000	23.0000	-0.217%	818	-12.565%
2022-03-24	22.9400	23.0500	22.6900	23.0500	+0.348%	19,050	-12.755%
2022-03-23	23.0200	23.2700	22.9400	22.9700	-1.880%	6,403	-12.451%
2022-03-22	23.4000	23.4100	23.4000	23.4100	+2.496%	4,801	-14.097%
2022-03-21	23.1000	23.1000	22.8100	22.8400	-1.594%	8,182	-11.953%
2022-03-18	23.0600	23.2350	23.0500	23.2100	+10.366%	12,911	-13.356%
2022-03-14	21.1000	21.1200	21.0300	21.0300	-1.268%	5,018	-4.375%
2022-03-11	21.8700	21.8700	21.3000	21.3000	-3.968%	1,366	-5.587%
2022-03-09	22.0600	22.2500	22.0600	22.1800	+2.259%	19,303	-9.333%
2022-03-08	21.7800	22.0600	21.6900	21.6900	-0.868%	6,242	-7.284%
2022-03-07	22.2300	22.2500	21.7500	21.8800	-0.410%	10,905	-8.090%
2022-03-04	21.9700	21.9700	21.9700	21.9700	-1.832%	1,294	-8.466%
2022-03-03	22.4000	22.4000	22.3200	22.3800	-1.842%	5,321	-10.143%
2022-03-01	22.8000	22.8000	22.8000	22.8000	-0.870%	183	-11.798%
2022-02-28	22.7600	23.0000	22.7600	23.0000	+0.789%	7,372	-12.565%
2022-02-25	22.7700	22.8300	22.6900	22.8200	+0.973%	903	-11.876%
2022-02-24	22.1200	22.6000	22.1200	22.6000	+4.678%	5,201	-11.018%
2022-02-23	21.9800	22.0000	21.5900	21.5900	-1.908%	4,958	-6.855%
2022-02-22	22.0100	22.0100	22.0100	22.0100	-0.542%	193	-8.632%
2022-02-18	22.1300	22.1300	22.1300	22.1300	-0.762%	1,276	-9.128%
2022-02-17	22.6000	22.6000	22.2900	22.3000	-1.284%	15,757	-9.821%
2022-02-16	22.8800	22.8800	22.5900	22.5900	-2.292%	4,025	-10.978%
2022-02-15	22.9600	23.1200	22.9600	23.1200	+2.030%	2,503	-13.019%
2022-02-14	22.8300	22.8300	22.6600	22.6600	-1.607%	1,304	-11.253%
2022-02-11	23.6700	23.6800	22.9800	23.0300	-3.962%	6,480	-12.679%
2022-02-10	23.8100	23.9800	23.8100	23.9800	-0.208%	918	-16.138%
2022-02-09	23.8900	24.1000	23.8900	24.0300	-0.620%	16,441	-16.313%
2022-02-07	24.1800	24.1800	24.1800	24.1800	+2.762%	2,440	-16.832%
2022-02-03	23.6400	23.6400	23.5300	23.5300	-1.548%	2,669	-14.535%
2022-02-01	24.0900	24.0900	23.9000	23.9000	+0.505%	255	-15.858%
2022-01-31	23.4600	23.7800	23.4200	23.7800	+7.069%	15,407	-15.433%
2022-01-27	22.2200	22.2200	22.2100	22.2100	-4.185%	2,501	-9.455%
2022-01-26	22.9800	23.2450	22.8700	23.1800	+1.311%	8,748	-13.244%
2022-01-25	22.9700	22.9700	22.8800	22.8800	+3.906%	233	-12.107%
2022-01-24	22.0800	22.0800	22.0200	22.0200	-4.963%	2,638	-8.674%
2022-01-21	23.3500	23.3500	23.1600	23.1700	-0.686%	806	-13.207%
2022-01-20	23.8900	23.9600	23.3300	23.3300	-0.808%	5,294	-13.802%
2022-01-19	23.6100	23.6100	23.5000	23.5200	-0.381%	6,263	-14.498%
2022-01-18	24.6000	24.6000	23.6100	23.6100	-4.990%	15,065	-14.824%
2022-01-17	24.8500	24.8500	24.8500	24.8500	0.000%	1,330	-19.074%
2022-01-14	24.8500	24.8500	24.3900	24.8500	+0.893%	7,776	-19.074%
2022-01-13	25.0000	25.0000	24.6300	24.6300	-3.241%	2,031	-18.352%
2022-01-12	25.8200	25.8300	25.4450	25.4550	-1.718%	28,818	-20.998%
2022-01-11	25.6800	25.9000	25.5100	25.9000	+1.688%	10,652	-22.355%
2022-01-10	25.7500	25.7500	25.0400	25.4700	-0.508%	7,830	-21.044%
2022-01-07	26.2500	26.2500	25.4700	25.6000	-1.005%	8,260	-21.445%
2022-01-06	25.9400	26.0300	25.8600	25.8600	-2.194%	4,390	-22.235%
2022-01-05	27.1600	27.1600	26.4400	26.4400	-1.159%	1,423	-23.941%
2022-01-04	27.8800	27.8800	26.7500	26.7500	-6.074%	14,814	-24.822%
2021-12-30	28.4000	28.6800	28.4000	28.4800	+1.860%	4,117	-29.389%
2021-12-29	27.7800	28.0300	27.7800	27.9600	-2.612%	11,013	-28.076%
2021-12-23	28.6400	28.7100	28.6400	28.7100	-0.863%	488	-29.955%
2021-12-21	28.9600	28.9600	28.9600	28.9600	+0.836%	1,336	-30.559%
2021-12-20	28.7200	28.7200	28.7200	28.7200	-0.623%	256	-29.979%
2021-12-17	28.2900	28.9000	28.2900	28.9000	+2.337%	7,602	-30.415%
2021-12-15	27.8800	28.2400	27.8800	28.2400	+0.177%	15,281	-28.789%
2021-12-14	28.1900	28.1900	28.1900	28.1900	+1.039%	216	-28.663%
2021-12-13	28.0000	28.0000	27.9000	27.9000	+0.904%	722	-27.921%
2021-12-10	27.7000	27.7000	27.6500	27.6500	-1.250%	822	-27.269%
2021-12-09	28.0000	28.0000	28.0000	28.0000	-1.408%	287	-28.179%
2021-12-08	28.4000	28.4000	28.4000	28.4000	+1.068%	269	-29.190%
2021-12-07	27.8000	28.1800	27.8000	28.1000	-0.461%	24,455	-28.434%
2021-12-02	28.3700	28.3700	28.0900	28.2300	-2.115%	1,215	-28.764%
2021-11-30	28.7300	28.8400	28.7300	28.8400	-0.689%	661	-30.270%
2021-11-29	29.3100	29.3100	29.0000	29.0400	-0.206%	1,351	-30.751%
2021-11-26	28.1700	29.1000	28.1700	29.1000	+4.338%	1,393	-30.893%
2021-11-24	28.2900	28.2900	27.7500	27.8900	+0.613%	2,995	-27.895%
2021-11-23	27.9000	27.9000	27.7200	27.7200	-2.839%	790	-27.453%
2021-11-22	28.5000	28.5600	28.4000	28.5300	+0.920%	1,392	-29.513%
2021-11-18	28.6600	28.6600	28.2400	28.2700	-0.772%	10,114	-28.865%
2021-11-17	28.5000	28.5100	28.4200	28.4900	+0.317%	8,400	-29.414%
2021-11-16	28.4000	28.4000	28.4000	28.4000	+1.176%	402	-29.190%
2021-11-15	28.1300	28.1300	28.0700	28.0700	-0.496%	5,018	-28.358%
2021-11-12	28.2000	28.2100	28.1900	28.2100	-0.459%	1,822	-28.713%
2021-11-11	28.0000	28.3400	28.0000	28.3400	+1.468%	615	-29.040%
2021-11-10	28.2500	28.2500	27.9050	27.9300	-0.286%	15,551	-27.999%
2021-11-09	28.4700	28.4700	28.0100	28.0100	-1.754%	25,807	-28.204%
2021-11-08	28.6300	28.6300	28.4200	28.5100	+0.176%	11,240	-29.463%
2021-11-05	28.9000	28.9000	28.2000	28.4600	-3.230%	2,592	-29.339%
2021-11-04	29.6000	29.6000	29.3300	29.4100	-0.642%	5,809	-31.622%
2021-11-02	29.5000	29.6000	29.5000	29.6000	-0.202%	411	-32.061%
2021-11-01	29.3900	29.6600	29.3900	29.6600	+1.471%	12,064	-32.198%
2021-10-28	29.1800	29.2800	29.1800	29.2300	+1.142%	8,302	-31.201%
2021-10-27	28.8000	28.9100	28.8000	28.9000	-1.634%	591	-30.415%
2021-10-26	29.1200	29.3800	29.1200	29.3800	+1.450%	612	-31.552%
2021-10-22	28.9600	28.9600	28.9600	28.9600	+0.069%	369	-30.559%
2021-10-21	28.9400	28.9400	28.9400	28.9400	+0.521%	132	-30.511%
2021-10-20	28.7900	28.7900	28.7900	28.7900	-0.139%	134	-30.149%
2021-10-19	28.9200	28.9400	28.8300	28.8300	+1.407%	9,653	-30.246%
2021-10-18	28.2800	28.4300	28.2800	28.4300	-0.176%	12,744	-29.265%
2021-10-15	28.6800	28.6800	28.4800	28.4800	-0.767%	1,187	-29.389%
2021-10-14	28.7000	28.7000	28.7000	28.7000	+0.702%	191	-29.930%
2021-10-13	28.5000	28.5000	28.5000	28.5000	+0.707%	105	-29.439%
2021-10-12	28.2900	28.3000	28.2900	28.3000	-0.071%	4,860	-28.940%
2021-10-08	28.4000	28.4000	28.3200	28.3200	-1.735%	2,095	-28.990%
2021-10-07	28.3600	28.8800	28.3600	28.8200	+1.479%	1,452	-30.222%
2021-10-06	28.4500	28.4500	28.4000	28.4000	-1.798%	639	-29.190%
2021-10-05	28.9200	28.9200	28.9200	28.9200	+1.403%	227	-30.463%
2021-10-04	28.7400	28.7400	28.5200	28.5200	-2.429%	324	-29.488%
2021-10-01	28.9700	29.2300	28.9700	29.2300	-3.180%	1,098	-31.201%
2021-09-30	30.4200	30.4200	30.1900	30.1900	-1.146%	301	-33.389%
2021-09-29	30.5400	30.5400	30.5400	30.5400	+1.597%	100	-34.152%
2021-09-28	30.6100	30.6100	30.0300	30.0600	-3.095%	14,459	-33.100%
2021-09-27	30.9500	31.0200	30.9500	31.0200	-1.555%	301	-35.171%
2021-09-24	31.5100	31.5100	31.5100	31.5100	-2.416%	143	-36.179%
2021-09-23	32.2900	32.2900	32.2900	32.2900	+0.498%	157	-37.721%
2021-09-22	32.0000	32.1300	32.0000	32.1300	+1.420%	204	-37.411%
2021-09-20	31.9000	31.9000	31.5900	31.6800	-0.938%	8,461	-36.521%
2021-09-17	31.7600	31.9800	31.7600	31.9800	+1.847%	1,214	-37.117%
2021-09-14	31.5000	31.5000	31.4000	31.4000	-0.064%	1,314	-35.955%
2021-09-13	31.6400	31.6400	31.4200	31.4200	-3.234%	420	-35.996%
2021-09-09	32.5700	32.6700	32.4700	32.4700	+0.682%	10,338	-38.066%
2021-09-08	32.2500	32.2500	32.2500	32.2500	-0.739%	140	-37.643%
2021-09-07	32.4900	32.4900	32.4900	32.4900	+1.531%	4,929	-38.104%
2021-09-03	32.0000	32.0000	32.0000	32.0000	-0.837%	700	-37.156%
2021-09-02	32.2700	32.2700	32.2700	32.2700	+0.907%	471	-37.682%
2021-09-01	31.8000	32.0100	31.8000	31.9800	+1.459%	9,531	-37.117%
2021-08-31	31.5200	31.5200	31.5200	31.5200	-0.474%	127	-36.199%
2021-08-30	31.6700	31.6700	31.6700	31.6700	-0.252%	291	-36.501%
2021-08-27	31.7000	31.7500	31.7000	31.7500	+1.665%	9,210	-36.661%
2021-08-24	31.2200	31.2700	31.2000	31.2300	-1.046%	4,500	-35.607%
2021-08-23	31.4200	31.5600	31.4100	31.5600	+1.381%	3,942	-36.280%
2021-08-20	30.9800	31.2300	30.9800	31.1300	+1.566%	15,540	-35.400%
2021-08-19	30.7000	30.8200	30.6500	30.6500	-0.809%	6,389	-34.388%
2021-08-17	30.6200	30.9000	30.5500	30.9000	+0.914%	1,210	-34.919%
2021-08-16	30.6700	30.6700	30.6200	30.6200	-0.293%	200	-34.324%
2021-08-13	30.7500	30.7500	30.7000	30.7100	-0.325%	10,027	-34.516%
2021-08-12	30.8100	30.8100	30.8100	30.8100	-0.227%	265	-34.729%
2021-08-11	31.8200	31.8200	30.8800	30.8800	-2.093%	1,091	-34.877%
2021-08-10	31.7800	31.8200	31.5400	31.5400	-2.474%	28,291	-36.240%
2021-08-09	32.2500	32.3400	32.2500	32.3400	+2.765%	277	-37.817%
2021-08-06	31.4700	31.4700	31.4700	31.4700	-1.069%	205	-36.098%
2021-08-05	31.2000	31.8500	31.2000	31.8100	+0.792%	21,058	-36.781%
2021-08-04	31.5200	31.5600	31.5200	31.5600	+3.171%	1,572	-36.280%
2021-08-03	30.4800	30.5900	30.3200	30.5900	+0.824%	11,783	-34.260%
2021-07-30	29.9000	30.3400	29.9000	30.3400	+0.764%	301	-33.718%
2021-07-29	30.1300	30.1300	29.9700	30.1100	-0.627%	2,903	-33.212%
2021-07-28	29.6500	30.3000	29.6400	30.3000	+1.678%	11,073	-33.630%
2021-07-26	30.2500	30.2500	29.8000	29.8000	-1.455%	5,446	-32.517%
2021-07-23	30.2400	30.2400	30.2400	30.2400	+0.199%	281	-33.499%
2021-07-22	30.1800	30.1800	30.1800	30.1800	+0.970%	251	-33.366%
2021-07-21	29.8900	29.8900	29.8900	29.8900	-1.839%	880	-32.720%
2021-07-20	30.3500	30.6500	30.3200	30.4500	+1.196%	11,572	-33.957%
2021-07-19	29.9400	30.1400	29.9400	30.0900	+2.208%	1,870	-33.167%
2021-07-16	29.2800	29.4900	29.2800	29.4400	+1.377%	1,120	-31.692%
2021-07-14	28.9700	29.0400	28.9000	29.0400	-0.069%	10,064	-30.751%
2021-07-13	29.1800	29.1800	29.0600	29.0600	-0.887%	455	-30.798%
2021-07-12	29.7500	29.7500	29.3000	29.3200	-0.204%	837	-31.412%
2021-07-09	29.3800	29.4600	29.3800	29.3800	+0.239%	2,001	-31.552%
2021-07-06	29.3800	29.5200	29.3100	29.3100	-0.577%	6,759	-31.389%
2021-07-05	29.4300	29.4800	29.4300	29.4800	+0.170%	840	-31.784%
2021-07-02	29.4300	29.4300	29.4300	29.4300	-0.574%	125	-31.668%
2021-06-30	29.9200	29.9200	29.6000	29.6000	+0.068%	1,760	-32.061%
2021-06-28	29.4800	29.5800	29.3800	29.5800	+4.302%	8,409	-32.015%
2021-06-23	28.3600	28.3600	28.3600	28.3600	-0.035%	109	-29.090%
2021-06-21	28.3700	28.3700	28.3700	28.3700	+0.603%	590	-29.115%
2021-06-18	28.2300	28.2300	28.0000	28.2000	+1.003%	13,647	-28.688%
2021-06-17	28.0600	28.0600	27.9200	27.9200	+1.453%	1,727	-27.973%
2021-06-16	27.5200	27.5200	27.5200	27.5200	-0.145%	238	-26.926%
2021-06-15	28.1800	28.1800	27.5500	27.5600	-0.935%	492	-27.032%
2021-06-14	28.0900	28.0900	27.7500	27.8200	+0.108%	815	-27.714%
2021-06-11	27.7900	27.7900	27.7900	27.7900	+0.036%	354	-27.636%
2021-06-10	27.7400	27.8000	27.7400	27.7800	+3.348%	700	-27.610%
2021-06-08	26.8800	26.8800	26.8800	26.8800	-0.739%	430	-25.186%
2021-06-07	26.7400	27.0800	26.7400	27.0800	+3.954%	10,402	-25.739%
2021-06-03	26.0100	26.0500	25.8700	26.0500	+0.154%	929	-22.802%
2021-06-01	25.9700	26.0100	25.8400	26.0100	-1.178%	4,198	-22.684%
2021-05-28	26.4500	26.6100	26.3200	26.3200	+1.231%	15,615	-23.594%
2021-05-27	26.0000	26.0000	26.0000	26.0000	-0.154%	101	-22.654%
2021-05-26	26.0300	26.0500	25.9900	26.0400	+1.087%	490	-22.773%
2021-05-20	25.7000	25.7600	25.7000	25.7600	+2.752%	2,425	-21.933%
2021-05-19	25.0000	25.0700	24.9000	25.0700	-1.493%	675	-19.785%
2021-05-18	25.5400	25.5900	25.4500	25.4500	+0.553%	4,912	-20.982%
2021-05-14	25.1600	25.3400	25.1600	25.3100	+2.098%	9,406	-20.545%
2021-05-13	24.6600	24.7900	24.4900	24.7900	+0.283%	11,138	-18.879%
2021-05-12	24.8500	24.8700	24.7200	24.7200	-1.160%	14,604	-18.649%
2021-05-11	24.8400	25.0600	24.8400	25.0100	+0.523%	3,029	-19.592%
2021-05-10	25.7900	25.7900	24.8000	24.8800	-3.191%	9,580	-19.172%
2021-05-07	25.8900	26.0500	25.7000	25.7000	+2.350%	10,904	-21.751%
2021-05-06	25.3700	25.3900	25.0500	25.1100	-3.162%	18,756	-19.912%
2021-05-05	26.6800	26.6800	25.9300	25.9300	-0.803%	901	-22.445%
2021-05-04	26.2100	26.2300	26.1300	26.1400	-2.753%	4,915	-23.068%
2021-05-03	26.9200	27.0100	26.8800	26.8800	-0.775%	7,723	-25.186%
2021-04-30	27.1100	27.1100	27.0900	27.0900	-0.074%	1,003	-25.766%
2021-04-29	27.1700	27.1700	27.0800	27.1100	-2.412%	7,068	-25.821%
2021-04-28	27.7800	27.8400	27.7800	27.7800	-1.384%	513	-27.610%
2021-04-27	28.1400	28.1700	28.1400	28.1700	-0.810%	2,254	-28.612%
2021-04-26	28.0000	28.4400	28.0000	28.4000	+1.537%	17,042	-29.190%
2021-04-23	27.9500	27.9700	27.9300	27.9700	-0.498%	3,208	-28.102%
2021-04-22	28.1100	28.1100	28.1100	28.1100	+2.741%	148	-28.460%
2021-04-19	27.7900	27.7900	27.1200	27.3600	-0.292%	6,268	-26.499%
2021-04-16	27.4800	27.4800	27.4400	27.4400	-0.688%	252	-26.713%
2021-04-15	27.6300	27.6300	27.6300	27.6300	+0.656%	160	-27.217%
2021-04-14	27.4500	27.4500	27.4500	27.4500	+1.142%	2,081	-26.740%
2021-04-13	27.0100	27.1400	27.0100	27.1400	+1.915%	10,227	-25.903%
2021-04-12	27.0000	27.0000	26.4500	26.6300	-0.187%	1,365	-24.484%
2021-04-09	26.7500	26.7500	26.6800	26.6800	-1.185%	396	-24.625%
2021-04-08	27.0400	27.0400	27.0000	27.0000	+1.199%	430	-25.519%
2021-04-07	26.8100	26.8100	26.6800	26.6800	-1.840%	4,440	-24.625%
2021-04-06	27.3200	27.3200	27.1800	27.1800	+1.154%	410	-26.012%
2021-04-05	26.8000	26.8700	26.8000	26.8700	+0.186%	261	-25.158%
2021-04-01	26.9000	26.9000	26.8200	26.8200	+0.562%	207	-25.019%
2021-03-31	26.3300	26.6700	26.3300	26.6700	+2.894%	11,609	-24.597%
2021-03-30	25.5000	25.9200	25.5000	25.9200	+0.077%	584	-22.415%
2021-03-29	25.8900	25.9000	25.8900	25.9000	+0.543%	362	-22.355%
2021-03-26	26.1000	26.1000	25.7200	25.7600	+1.338%	6,773	-21.933%
2021-03-25	25.5800	25.5800	25.4200	25.4200	-1.777%	4,679	-20.889%
2021-03-24	26.0100	26.0100	25.8800	25.8800	-3.505%	7,959	-22.295%
2021-03-23	27.7700	27.7700	26.8200	26.8200	-1.938%	864	-25.019%
2021-03-22	27.3500	27.3500	27.3500	27.3500	+1.862%	342	-26.472%
2021-03-19	26.7200	26.8500	26.7100	26.8500	+1.743%	6,270	-25.102%
2021-03-18	26.6200	26.7100	26.3800	26.3900	-2.078%	11,888	-23.797%
2021-03-17	26.5500	27.1500	26.5500	26.9500	+0.710%	1,780	-25.380%
2021-03-16	27.1500	27.1500	26.5900	26.7600	-0.852%	8,103	-24.851%
2021-03-15	26.9100	27.0000	26.9100	26.9900	+2.119%	4,761	-25.491%
2021-03-12	26.7500	26.7500	26.4300	26.4300	-2.111%	548	-23.912%
2021-03-11	26.7700	27.0700	26.7700	27.0000	+1.887%	15,532	-25.519%
2021-03-10	26.8000	26.8000	26.5000	26.5000	+0.038%	627	-24.113%
2021-03-09	26.3000	26.4900	26.2700	26.4900	+2.754%	22,322	-24.085%
2021-03-08	26.3500	26.3500	25.7700	25.7800	-1.302%	4,938	-21.994%

.dark-mode .zrBqg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrBqg2{ color: #333333; background-color: white; border: 2px solid #333333; }ZGENBMO MSCI GENOMIC INNOVATION INDEX ETFstock TSE

ZGEN
BMO MSCI GENOMIC INNOVATION INDEX ETF
stock TSE