Dark

ZHY
BMO HIGH YLD CORP BND HEDGED
stock TSE

Inactive

Aug 2, 2024

11.13CAD-0.358%(-0.04)3,201

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.1800	11.1800	11.1200	11.1300	-0.358%	3,201	0.000%
2024-08-01	11.2000	11.2000	11.1600	11.1700	-0.446%	9,241	-0.358%
2024-07-31	11.1200	11.2200	11.1200	11.2200	+0.358%	8,963	-0.802%
2024-07-30	11.2100	11.2100	11.1400	11.1800	-0.268%	7,577	-0.447%
2024-07-29	11.2300	11.2300	11.1900	11.2100	0.000%	11,295	-0.714%
2024-07-26	11.2000	11.2100	11.2000	11.2100	+0.809%	2,150	-0.714%
2024-07-25	11.2300	11.2300	11.1200	11.1200	-0.448%	8,482	+0.090%
2024-07-24	11.2400	11.2400	11.1700	11.1700	-0.446%	6,607	-0.358%
2024-07-23	11.2200	11.2300	11.2000	11.2200	+0.089%	16,331	-0.802%
2024-07-22	11.1400	11.2100	11.1400	11.2100	+0.538%	10,819	-0.714%
2024-07-19	11.1800	11.1800	11.1500	11.1500	-0.090%	1,651	-0.179%
2024-07-18	11.1600	11.1900	11.1400	11.1600	-0.268%	11,078	-0.269%
2024-07-17	11.1600	11.2000	11.1600	11.1900	-0.356%	11,397	-0.536%
2024-07-16	11.1500	11.2300	11.1500	11.2300	+0.537%	19,867	-0.890%
2024-07-15	11.1500	11.1700	11.1500	11.1700	+0.179%	3,355	-0.358%
2024-07-12	11.1200	11.1600	11.1200	11.1500	+0.180%	11,548	-0.179%
2024-07-11	11.1300	11.1300	11.1100	11.1300	+0.270%	4,399	0.000%
2024-07-10	11.0500	11.1000	11.0500	11.1000	+0.452%	4,141	+0.270%
2024-07-09	11.0300	11.0600	11.0300	11.0500	-0.181%	7,638	+0.724%
2024-07-08	11.1000	11.1000	11.0600	11.0700	0.000%	3,189	+0.542%
2024-07-05	11.0500	11.0700	11.0500	11.0700	+0.912%	1,385	+0.542%
2024-07-04	11.0000	11.0300	10.9700	10.9700	-0.273%	3,252	+1.459%
2024-07-03	11.0000	11.0400	10.9300	11.0000	-0.091%	9,731	+1.182%
2024-07-02	11.0000	11.0100	10.9800	11.0100	+0.091%	6,292	+1.090%
2024-06-28	11.0500	11.0500	10.9900	11.0000	-0.272%	23,936	+1.182%
2024-06-27	11.0500	11.0500	11.0300	11.0300	-0.361%	3,469	+0.907%
2024-06-26	11.0700	11.0800	11.0500	11.0700	0.000%	5,703	+0.542%
2024-06-25	11.0600	11.0900	11.0600	11.0700	0.000%	10,700	+0.542%
2024-06-24	11.0600	11.1000	11.0600	11.0700	0.000%	7,849	+0.542%
2024-06-21	11.1000	11.1000	11.0600	11.0700	0.000%	4,618	+0.542%
2024-06-20	11.0500	11.0700	11.0400	11.0700	0.000%	2,056	+0.542%
2024-06-19	11.0600	11.0700	11.0600	11.0700	-0.180%	2,030	+0.542%
2024-06-18	11.0400	11.0900	11.0400	11.0900	+0.362%	2,368	+0.361%
2024-06-17	11.0200	11.0700	11.0200	11.0500	+0.272%	4,976	+0.724%
2024-06-14	11.0500	11.0600	11.0200	11.0200	-0.452%	6,117	+0.998%
2024-06-13	11.0800	11.0800	11.0600	11.0700	+0.181%	4,739	+0.542%
2024-06-12	11.0700	11.1100	11.0500	11.0500	-0.090%	76,887	+0.724%
2024-06-11	11.0600	11.0700	11.0400	11.0600	+0.090%	7,511	+0.633%
2024-06-10	11.0700	11.0700	11.0300	11.0500	+0.181%	15,737	+0.724%
2024-06-07	11.0500	11.0500	11.0200	11.0300	-0.091%	5,869	+0.907%
2024-06-06	11.1000	11.1000	11.0400	11.0400	-0.181%	3,845	+0.815%
2024-06-05	11.0700	11.0700	11.0400	11.0600	+0.454%	10,466	+0.633%
2024-06-04	11.0000	11.0400	11.0000	11.0100	-0.091%	7,816	+1.090%
2024-06-03	11.1700	11.1700	11.0100	11.0200	-0.181%	12,073	+0.998%
2024-05-31	11.0000	11.0400	11.0000	11.0400	+0.730%	1,710	+0.815%
2024-05-30	10.9700	11.0000	10.9600	10.9600	-0.454%	6,227	+1.551%
2024-05-29	11.0900	11.0900	11.0000	11.0100	-0.181%	7,453	+1.090%
2024-05-28	11.1200	11.1200	11.0300	11.0300	-0.809%	7,215	+0.907%
2024-05-27	11.0300	11.1200	11.0300	11.1200	+0.542%	2,282	+0.090%
2024-05-24	11.0900	11.0900	11.0600	11.0600	+0.090%	4,003	+0.633%
2024-05-23	11.1100	11.1100	11.0400	11.0500	-0.090%	3,041	+0.724%
2024-05-22	11.0600	11.0900	11.0500	11.0600	-0.540%	8,269	+0.633%
2024-05-21	11.0800	11.1200	11.0800	11.1200	+0.180%	4,734	+0.090%
2024-05-17	11.1200	11.1200	11.0900	11.1000	-0.090%	4,114	+0.270%
2024-05-16	11.1500	11.1500	11.0900	11.1100	-0.180%	5,024	+0.180%
2024-05-15	11.1000	11.1500	11.1000	11.1300	+0.907%	11,866	0.000%
2024-05-14	11.0200	11.0800	11.0200	11.0300	-0.091%	3,380	+0.907%
2024-05-13	11.0100	11.0500	11.0100	11.0400	0.000%	4,094	+0.815%
2024-05-10	11.0100	11.0600	11.0100	11.0400	-0.181%	1,411	+0.815%
2024-05-09	11.1000	11.1000	11.0400	11.0600	-0.090%	1,576	+0.633%
2024-05-08	11.0700	11.0700	11.0600	11.0700	-0.090%	4,664	+0.542%
2024-05-07	11.0900	11.1000	11.0800	11.0800	0.000%	9,518	+0.451%
2024-05-06	11.1000	11.1000	11.0800	11.0800	+0.544%	3,014	+0.451%
2024-05-02	11.0900	11.0900	11.0000	11.0200	+0.456%	12,486	+0.998%
2024-05-01	10.9000	11.0000	10.9000	10.9700	+0.366%	4,179	+1.459%
2024-04-30	11.0200	11.0200	10.9200	10.9300	-0.274%	12,011	+1.830%
2024-04-29	10.9500	10.9800	10.9300	10.9600	+0.183%	2,679	+1.551%
2024-04-26	11.0000	11.0000	10.9400	10.9400	-0.455%	2,297	+1.737%
2024-04-24	11.0100	11.0100	10.9600	10.9900	-0.091%	2,274	+1.274%
2024-04-23	11.0000	11.0100	10.9800	11.0000	+0.365%	2,833	+1.182%
2024-04-22	10.9000	10.9600	10.9000	10.9600	+0.643%	21,019	+1.551%
2024-04-19	10.8500	10.9000	10.8500	10.8900	+0.092%	53,233	+2.204%
2024-04-18	10.8600	10.8900	10.8600	10.8800	-0.092%	8,779	+2.298%
2024-04-16	10.8900	10.9100	10.8700	10.8900	+0.184%	7,729	+2.204%
2024-04-15	10.9700	10.9700	10.8700	10.8700	-0.957%	5,410	+2.392%
2024-04-12	11.0700	11.0700	10.9700	10.9750	-0.227%	1,903	+1.412%
2024-04-11	11.0100	11.0100	10.9700	11.0000	-0.181%	13,588	+1.182%
2024-04-10	11.0400	11.0400	11.0100	11.0200	-0.631%	2,819	+0.998%
2024-04-08	11.0400	11.0900	11.0300	11.0900	+0.181%	3,795	+0.361%
2024-04-05	11.0300	11.0700	11.0300	11.0700	0.000%	6,302	+0.542%
2024-04-04	11.2200	11.2200	11.0500	11.0700	-0.090%	14,162	+0.542%
2024-04-03	11.1600	11.1600	11.0400	11.0800	+0.271%	4,833	+0.451%
2024-04-02	11.0000	11.0600	11.0000	11.0500	-0.271%	1,093	+0.724%
2024-04-01	11.1000	11.1000	11.0400	11.0800	-0.090%	14,248	+0.451%
2024-03-28	11.1500	11.1500	11.0900	11.0900	-0.270%	6,967	+0.361%
2024-03-27	11.0700	11.1200	11.0700	11.1200	0.000%	4,239	+0.090%
2024-03-26	11.1300	11.1600	11.1200	11.1200	-0.180%	11,922	+0.090%
2024-03-25	11.1200	11.1400	11.1200	11.1400	-0.179%	29,283	-0.090%
2024-03-22	11.1600	11.1850	11.1600	11.1600	0.000%	5,010	-0.269%
2024-03-21	11.1600	11.2000	11.1600	11.1600	+0.090%	8,687	-0.269%
2024-03-20	11.1500	11.1700	11.1400	11.1500	+0.270%	4,746	-0.179%
2024-03-19	11.1200	11.1400	11.1200	11.1200	+0.361%	6,369	+0.090%
2024-03-18	11.1500	11.1500	11.0800	11.0800	-0.360%	11,770	+0.451%
2024-03-15	11.1500	11.1500	11.0850	11.1200	-0.090%	7,224	+0.090%
2024-03-14	11.1300	11.1300	11.1100	11.1300	-0.358%	31,080	0.000%
2024-03-13	11.1800	11.1800	11.1500	11.1700	+0.269%	4,551	-0.358%
2024-03-12	11.1100	11.1500	11.1100	11.1400	+0.090%	8,419	-0.090%
2024-03-11	11.1300	11.1300	11.0900	11.1300	0.000%	5,930	0.000%
2024-03-07	11.1500	11.1500	11.1300	11.1300	0.000%	6,002	0.000%
2024-03-06	11.1400	11.1500	11.1200	11.1300	+0.090%	12,613	0.000%
2024-03-04	11.1300	11.1300	11.0900	11.1200	0.000%	5,657	+0.090%
2024-03-01	11.1200	11.1300	11.1000	11.1200	+0.361%	21,828	+0.090%
2024-02-29	11.1100	11.1100	11.0600	11.0800	+0.090%	6,659	+0.451%
2024-02-28	11.0900	11.0900	11.0500	11.0700	0.000%	6,394	+0.542%
2024-02-27	11.0200	11.0700	11.0200	11.0700	-0.450%	23,968	+0.542%
2024-02-26	11.1400	11.1400	11.1000	11.1200	-0.180%	35,330	+0.090%
2024-02-23	11.1300	11.1500	11.1200	11.1400	+0.360%	5,786	-0.090%
2024-02-22	11.0700	11.1100	11.0700	11.1000	+0.452%	5,694	+0.270%
2024-02-21	11.0100	11.0700	11.0100	11.0500	-0.090%	3,417	+0.724%
2024-02-20	11.0100	11.0800	11.0100	11.0600	+0.272%	5,330	+0.633%
2024-02-16	11.0400	11.0700	11.0300	11.0300	-0.541%	5,400	+0.907%
2024-02-15	11.0700	11.0900	11.0500	11.0900	+0.362%	8,474	+0.361%
2024-02-14	10.9600	11.0700	10.9600	11.0500	+0.546%	6,714	+0.724%
2024-02-13	10.9000	11.0200	10.9000	10.9900	-0.902%	1,359	+1.274%
2024-02-12	11.0600	11.1200	11.0600	11.0900	-0.270%	3,808	+0.361%
2024-02-09	11.0200	11.1200	11.0200	11.1200	+0.452%	5,173	+0.090%
2024-02-08	11.0900	11.0900	11.0700	11.0700	0.000%	3,326	+0.542%
2024-02-07	11.0800	11.0900	11.0700	11.0700	+0.090%	8,549	+0.542%
2024-02-06	11.1300	11.1300	11.0400	11.0600	+0.090%	11,506	+0.633%
2024-02-05	11.1200	11.1200	11.0400	11.0500	-0.719%	5,530	+0.724%
2024-02-02	11.1300	11.1300	11.0900	11.1300	-0.179%	10,783	0.000%
2024-02-01	11.0500	11.1500	11.0500	11.1500	+0.905%	3,557	-0.179%
2024-01-31	11.0800	11.1300	11.0500	11.0500	-0.540%	9,493	+0.724%
2024-01-30	11.1000	11.1200	11.0900	11.1100	-0.180%	5,682	+0.180%
2024-01-29	11.1500	11.1500	11.0800	11.1300	-0.179%	12,492	0.000%
2024-01-26	11.1000	11.1700	11.1000	11.1500	-0.090%	2,926	-0.179%
2024-01-25	11.1300	11.1700	11.1300	11.1600	+0.541%	14,696	-0.269%
2024-01-24	11.1200	11.1300	11.1000	11.1000	-0.045%	5,957	+0.270%
2024-01-23	11.0900	11.1100	11.0800	11.1050	+0.135%	25,851	+0.225%
2024-01-22	11.0100	11.1050	11.0100	11.0900	+0.181%	10,433	+0.361%
2024-01-19	11.0600	11.0700	11.0600	11.0700	+0.272%	1,152	+0.542%
2024-01-18	11.0900	11.0900	11.0200	11.0400	+0.272%	5,863	+0.815%
2024-01-17	11.1300	11.1300	11.0100	11.0100	-0.632%	6,585	+1.090%
2024-01-16	11.2100	11.2100	11.0700	11.0800	-0.539%	7,803	+0.451%
2024-01-15	11.1800	11.1800	11.0800	11.1400	-0.090%	5,806	-0.090%
2024-01-12	11.1600	11.1800	11.1500	11.1500	+0.270%	3,598	-0.179%
2024-01-11	11.1300	11.1400	11.0800	11.1200	+0.271%	8,192	+0.090%
2024-01-10	11.0500	11.1000	11.0500	11.0900	+0.181%	10,809	+0.361%
2024-01-09	11.0300	11.0800	11.0300	11.0700	+0.181%	4,609	+0.542%
2024-01-08	11.0300	11.0600	11.0300	11.0500	+0.181%	7,605	+0.724%
2024-01-05	10.9800	11.0700	10.9500	11.0300	0.000%	10,924	+0.907%
2024-01-04	11.0300	11.0350	11.0100	11.0300	-0.361%	5,387	+0.907%
2024-01-03	11.0100	11.0800	11.0100	11.0700	-0.180%	17,755	+0.542%
2024-01-02	11.1600	11.1600	11.0800	11.0900	-0.894%	22,009	+0.361%
2023-12-29	11.1700	11.1900	11.1400	11.1900	+0.179%	15,057	-0.536%
2023-12-28	11.2300	11.2300	11.1600	11.1700	-0.534%	2,908	-0.358%
2023-12-27	11.1600	11.2300	11.1600	11.2300	0.000%	6,957	-0.890%
2023-12-22	11.2500	11.2500	11.2000	11.2300	-0.089%	11,749	-0.890%
2023-12-21	11.2400	11.2400	11.2000	11.2400	+0.537%	9,732	-0.979%
2023-12-20	11.1800	11.2200	11.1800	11.1800	0.000%	5,808	-0.447%
2023-12-19	11.1300	11.1800	11.1300	11.1800	+0.540%	11,909	-0.447%
2023-12-18	11.1100	11.1200	11.0900	11.1200	+0.090%	30,331	+0.090%
2023-12-15	11.1200	11.1200	11.0800	11.1100	-0.090%	23,215	+0.180%
2023-12-14	11.1700	11.1700	11.1000	11.1200	-0.090%	57,830	+0.090%
2023-12-13	10.9300	11.1300	10.9300	11.1300	+1.459%	26,557	0.000%
2023-12-12	10.8900	10.9700	10.8900	10.9700	+0.642%	12,543	+1.459%
2023-12-08	10.8900	10.9300	10.8900	10.9000	-0.092%	6,285	+2.110%
2023-12-07	10.9700	10.9700	10.9100	10.9100	-0.274%	20,675	+2.016%
2023-12-06	10.9600	10.9600	10.9100	10.9400	+0.275%	18,066	+1.737%
2023-12-05	10.9000	10.9200	10.9000	10.9100	-0.092%	9,123	+2.016%
2023-12-04	10.8900	10.9300	10.8800	10.9200	-0.091%	28,467	+1.923%
2023-12-01	10.8100	10.9600	10.8100	10.9300	+0.645%	13,918	+1.830%
2023-11-30	10.8700	10.8700	10.8000	10.8600	+0.185%	26,979	+2.486%
2023-11-29	10.8200	10.8800	10.8200	10.8400	+0.650%	39,887	+2.675%
2023-11-28	10.7400	10.7900	10.7300	10.7700	-0.278%	29,068	+3.343%
2023-11-27	10.7500	10.8300	10.7500	10.8000	0.000%	14,572	+3.056%
2023-11-24	10.7700	10.8100	10.7700	10.8000	+0.465%	6,670	+3.056%
2023-11-23	10.8100	10.8100	10.7300	10.7500	-0.463%	6,515	+3.535%
2023-11-22	10.7900	10.8100	10.7500	10.8000	+0.465%	11,166	+3.056%
2023-11-21	10.7400	10.7700	10.7400	10.7500	-0.278%	43,963	+3.535%
2023-11-20	10.7300	10.7800	10.7300	10.7800	+0.186%	23,872	+3.247%
2023-11-17	10.7500	10.7700	10.7000	10.7600	+0.373%	13,694	+3.439%
2023-11-16	10.6800	10.7300	10.6800	10.7200	+0.469%	11,165	+3.825%
2023-11-15	10.6500	10.7200	10.6500	10.6700	-0.466%	11,866	+4.311%
2023-11-14	10.6400	10.7500	10.6400	10.7200	+1.228%	13,654	+3.825%
2023-11-13	10.5400	10.6000	10.5400	10.5900	-0.470%	13,057	+5.099%
2023-11-10	10.6100	10.6400	10.6100	10.6400	+0.853%	3,949	+4.605%
2023-11-09	10.6400	10.6400	10.5500	10.5500	-0.753%	11,433	+5.498%
2023-11-08	10.6000	10.6500	10.6000	10.6300	0.000%	21,447	+4.704%
2023-11-07	10.6100	10.6600	10.6100	10.6300	+0.047%	11,585	+4.704%
2023-11-06	10.6500	10.6900	10.6100	10.6250	-0.794%	17,741	+4.753%
2023-11-03	10.5800	10.7100	10.5800	10.7100	+1.806%	12,565	+3.922%
2023-11-02	10.4800	10.6000	10.4800	10.5200	+0.718%	11,794	+5.798%
2023-11-01	10.4200	10.4500	10.4000	10.4450	+0.336%	7,915	+6.558%
2023-10-31	10.3600	10.4100	10.3600	10.4100	+0.872%	6,694	+6.916%
2023-10-30	10.2500	10.3500	10.2500	10.3200	0.000%	4,952	+7.849%
2023-10-27	10.4400	10.4400	10.3100	10.3200	-0.674%	9,388	+7.849%
2023-10-26	10.4000	10.4000	10.3500	10.3900	+0.290%	8,111	+7.122%
2023-10-25	10.3500	10.4000	10.3500	10.3600	-0.861%	2,484	+7.432%
2023-10-24	10.4000	10.4500	10.3800	10.4500	+0.771%	28,296	+6.507%
2023-10-23	10.3700	10.4200	10.3200	10.3700	+0.193%	7,391	+7.329%
2023-10-20	10.3600	10.3800	10.3300	10.3500	-0.097%	7,945	+7.536%
2023-10-19	10.3900	10.4200	10.3500	10.3600	-0.096%	8,103	+7.432%
2023-10-18	10.3900	10.4100	10.3700	10.3700	-0.384%	7,006	+7.329%
2023-10-17	10.3900	10.4500	10.3800	10.4100	-0.478%	6,479	+6.916%
2023-10-16	10.5300	10.5300	10.4500	10.4600	-0.096%	9,588	+6.405%
2023-10-13	10.5900	10.5900	10.4600	10.4700	-0.191%	6,874	+6.304%
2023-10-12	10.5600	10.5600	10.4300	10.4900	-0.474%	6,761	+6.101%
2023-10-11	10.5100	10.5600	10.5100	10.5400	+0.861%	16,140	+5.598%
2023-10-10	10.4100	10.5300	10.4100	10.4500	+0.096%	25,596	+6.507%
2023-10-06	10.4000	10.4800	10.3800	10.4400	+0.144%	5,176	+6.609%
2023-10-05	10.3500	10.4300	10.3500	10.4250	-0.048%	8,401	+6.763%
2023-10-04	10.4100	10.4300	10.3800	10.4300	+0.676%	5,355	+6.711%
2023-10-03	10.4900	10.4900	10.3100	10.3600	-1.239%	9,836	+7.432%
2023-10-02	10.5400	10.5500	10.4900	10.4900	-0.380%	11,127	+6.101%
2023-09-29	10.5600	10.6100	10.5300	10.5300	-0.284%	4,100	+5.698%
2023-09-28	10.5100	10.5650	10.5100	10.5600	+0.380%	7,518	+5.398%
2023-09-27	10.5500	10.5500	10.4900	10.5200	-0.473%	5,642	+5.798%
2023-09-26	10.6000	10.6400	10.5700	10.5700	-0.751%	30,440	+5.298%
2023-09-25	10.7500	10.7500	10.6400	10.6500	-0.094%	18,046	+4.507%
2023-09-22	10.6700	10.7100	10.6600	10.6600	-0.187%	13,075	+4.409%
2023-09-21	10.6200	10.7000	10.6200	10.6800	-0.280%	5,749	+4.213%
2023-09-20	10.7500	10.7700	10.7100	10.7100	-0.465%	10,670	+3.922%
2023-09-19	10.7100	10.7700	10.7100	10.7600	-0.046%	5,205	+3.439%
2023-09-18	10.7200	10.7900	10.7200	10.7650	+0.140%	5,179	+3.391%
2023-09-15	10.7200	10.7800	10.7200	10.7500	-0.278%	5,315	+3.535%
2023-09-14	10.8300	10.8300	10.7600	10.7800	-0.093%	8,284	+3.247%
2023-09-13	10.7900	10.8000	10.7800	10.7900	0.000%	1,418	+3.151%
2023-09-12	10.7600	10.7900	10.7600	10.7900	+0.093%	497	+3.151%
2023-09-11	10.6900	10.7900	10.6900	10.7800	+0.372%	8,715	+3.247%
2023-09-08	10.8000	10.8000	10.7400	10.7400	-0.279%	6,225	+3.631%
2023-09-07	10.7000	10.7800	10.7000	10.7700	+0.466%	10,477	+3.343%
2023-09-06	10.7200	10.7400	10.7200	10.7200	-0.372%	5,121	+3.825%
2023-09-05	10.7600	10.8000	10.7600	10.7600	-0.646%	8,445	+3.439%
2023-09-01	10.8000	10.8300	10.7800	10.8300	+0.185%	9,216	+2.770%
2023-08-31	10.8300	10.8300	10.8100	10.8100	-0.277%	2,842	+2.960%
2023-08-30	10.8500	10.8500	10.8000	10.8400	+0.278%	7,900	+2.675%
2023-08-29	10.7200	10.8150	10.7200	10.8100	+0.278%	3,106	+2.960%
2023-08-28	10.8300	10.8300	10.7700	10.7800	+0.560%	3,832	+3.247%
2023-08-25	10.7600	10.7700	10.7100	10.7200	+0.281%	6,868	+3.825%
2023-08-24	10.8000	10.8000	10.6900	10.6900	-0.743%	3,647	+4.116%
2023-08-23	10.7200	10.7900	10.7200	10.7700	+0.654%	6,370	+3.343%
2023-08-22	10.6700	10.7100	10.6700	10.7000	+0.094%	5,177	+4.019%
2023-08-21	10.7000	10.7000	10.6600	10.6900	+0.094%	7,017	+4.116%
2023-08-18	10.6800	10.7200	10.6700	10.6800	0.000%	12,229	+4.213%
2023-08-17	10.7400	10.7400	10.6800	10.6800	-0.466%	14,856	+4.213%
2023-08-16	10.7900	10.8000	10.7300	10.7300	-0.556%	4,757	+3.728%
2023-08-15	10.7800	10.8000	10.7700	10.7900	-0.277%	3,955	+3.151%
2023-08-14	10.8000	10.8300	10.7500	10.8200	+0.185%	19,797	+2.865%
2023-08-11	10.7900	10.8300	10.7900	10.8000	-0.093%	3,602	+3.056%
2023-08-10	10.8500	10.8600	10.8000	10.8100	+0.093%	2,274	+2.960%
2023-08-09	10.7900	10.8300	10.7800	10.8000	+0.093%	4,924	+3.056%
2023-08-08	10.8000	10.8700	10.7600	10.7900	-0.093%	16,742	+3.151%
2023-08-04	10.8100	10.8400	10.8000	10.8000	+0.652%	16,542	+3.056%
2023-08-03	10.7700	10.7700	10.7200	10.7300	-0.371%	3,332	+3.728%
2023-08-02	10.7600	10.7700	10.7300	10.7700	-0.185%	15,176	+3.343%
2023-08-01	10.7900	10.8000	10.7600	10.7900	-0.553%	13,116	+3.151%
2023-07-31	10.8400	10.8800	10.8400	10.8500	-0.732%	6,831	+2.581%
2023-07-28	10.8000	10.9300	10.8000	10.9300	+0.552%	17,495	+1.830%
2023-07-26	10.9000	10.9300	10.8700	10.8700	-0.367%	20,229	+2.392%
2023-07-25	10.8500	10.9100	10.8500	10.9100	+0.460%	14,566	+2.016%
2023-07-24	10.9600	10.9600	10.8550	10.8600	-0.184%	57,937	+2.486%
2023-07-21	10.8600	10.9200	10.8600	10.8800	-0.183%	8,259	+2.298%
2023-07-20	10.9200	10.9200	10.8400	10.9000	+0.092%	7,759	+2.110%
2023-07-19	10.8400	10.9300	10.8400	10.8900	+0.276%	7,560	+2.204%
2023-07-18	10.8500	10.9100	10.8500	10.8600	-0.458%	14,551	+2.486%
2023-07-17	10.8000	10.9100	10.8000	10.9100	+0.553%	3,265	+2.016%
2023-07-14	10.8800	10.9100	10.8300	10.8500	-0.550%	9,971	+2.581%
2023-07-13	10.8600	10.9100	10.8600	10.9100	+0.460%	17,385	+2.016%
2023-07-12	10.8000	10.8600	10.8000	10.8600	+0.929%	9,227	+2.486%
2023-07-11	10.7100	10.7900	10.7100	10.7600	+0.467%	11,529	+3.439%
2023-07-10	10.6900	10.7300	10.6900	10.7100	+0.093%	14,809	+3.922%
2023-07-07	10.7100	10.7400	10.6800	10.7000	0.000%	8,261	+4.019%
2023-07-06	10.7600	10.7600	10.6400	10.7000	-0.558%	3,796	+4.019%
2023-07-05	10.7500	10.7600	10.7400	10.7600	-0.093%	5,655	+3.439%
2023-07-04	10.7700	10.9100	10.7700	10.7700	-0.554%	22,011	+3.343%
2023-06-30	10.7500	10.8400	10.7500	10.8300	+0.932%	5,276	+2.770%
2023-06-29	10.7300	10.7400	10.7100	10.7300	-0.371%	5,744	+3.728%
2023-06-28	10.7500	10.7800	10.7200	10.7700	-0.278%	5,476	+3.343%
2023-06-27	10.7800	10.8200	10.7700	10.8000	+0.559%	6,122	+3.056%
2023-06-26	10.7900	10.7900	10.7400	10.7400	-0.186%	8,590	+3.631%
2023-06-23	10.7200	10.7600	10.7200	10.7600	-0.278%	5,343	+3.439%
2023-06-22	10.8100	10.8100	10.7800	10.7900	-0.827%	6,958	+3.151%
2023-06-21	10.7600	10.8800	10.7600	10.8800	+0.462%	8,702	+2.298%
2023-06-20	10.7800	10.8500	10.7800	10.8300	-0.460%	6,370	+2.770%
2023-06-19	10.8400	10.8800	10.8200	10.8800	+0.462%	12,290	+2.298%
2023-06-16	10.8400	10.8500	10.7900	10.8300	-0.551%	15,065	+2.770%
2023-06-15	10.8200	10.8900	10.8200	10.8900	+1.114%	2,874	+2.204%
2023-06-14	10.8200	10.8800	10.7700	10.7700	-0.737%	12,011	+3.343%
2023-06-13	10.8300	10.8500	10.7900	10.8500	+0.463%	13,622	+2.581%
2023-06-12	10.8300	10.8300	10.7700	10.8000	+0.093%	6,649	+3.056%
2023-06-09	10.7500	10.8100	10.7500	10.7900	+0.466%	6,849	+3.151%
2023-06-08	10.6800	10.8300	10.6800	10.7400	+0.233%	8,074	+3.631%
2023-06-07	10.7500	10.7800	10.6800	10.7150	-0.418%	23,809	+3.873%
2023-06-06	10.7500	10.7700	10.7400	10.7600	0.000%	9,753	+3.439%
2023-06-05	10.7700	10.7800	10.7100	10.7600	-0.186%	8,717	+3.439%
2023-06-02	10.7400	10.8200	10.7400	10.7800	0.000%	5,624	+3.247%
2023-06-01	10.7000	10.7800	10.7000	10.7800	+1.126%	12,911	+3.247%
2023-05-31	10.6200	10.7000	10.6200	10.6600	+0.282%	18,387	+4.409%
2023-05-30	10.6900	10.7000	10.6300	10.6300	-1.937%	14,003	+4.704%
2023-05-29	10.7500	10.8400	10.7500	10.8400	+0.650%	5,197	+2.675%
2023-05-26	10.7300	10.7900	10.7300	10.7700	+0.560%	4,739	+3.343%
2023-05-25	10.6800	10.7200	10.6800	10.7100	+0.847%	7,801	+3.922%
2023-05-24	10.6600	10.7200	10.6200	10.6200	-0.562%	16,805	+4.802%
2023-05-23	10.7200	10.7600	10.6600	10.6800	-0.836%	17,159	+4.213%
2023-05-19	10.7700	10.7800	10.7500	10.7700	-0.093%	3,704	+3.343%
2023-05-18	10.6800	10.7800	10.6800	10.7800	+0.654%	9,496	+3.247%
2023-05-17	10.8100	10.8100	10.7100	10.7100	0.000%	7,644	+3.922%
2023-05-16	10.7600	10.7900	10.7100	10.7100	-0.925%	4,828	+3.922%
2023-05-15	10.8000	10.8200	10.8000	10.8100	+0.093%	8,613	+2.960%
2023-05-12	10.7900	10.8000	10.7800	10.8000	+0.186%	1,846	+3.056%
2023-05-11	10.7900	10.8200	10.7800	10.7800	-0.645%	5,098	+3.247%
2023-05-10	10.8600	10.9100	10.7900	10.8500	+0.463%	31,956	+2.581%
2023-05-09	10.8000	10.8000	10.7900	10.8000	-0.277%	435	+3.056%
2023-05-08	10.7800	10.8300	10.7800	10.8300	-0.322%	4,739	+2.770%
2023-05-05	10.8300	10.8800	10.8200	10.8650	+0.462%	6,676	+2.439%
2023-05-04	10.8600	10.8600	10.7700	10.8150	-0.506%	10,396	+2.913%
2023-05-03	10.8900	10.8900	10.8300	10.8700	+0.184%	4,583	+2.392%
2023-05-02	10.8000	10.8700	10.8000	10.8500	+0.463%	7,128	+2.581%
2023-05-01	10.8000	10.8500	10.7900	10.8000	-0.644%	18,986	+3.056%
2023-04-28	10.8600	10.9100	10.8600	10.8700	+1.022%	10,875	+2.392%
2023-04-27	10.8600	10.8700	10.7600	10.7600	-0.186%	7,105	+3.439%
2023-04-26	10.8500	10.8500	10.7800	10.7800	-2.000%	9,315	+3.247%
2023-04-25	10.9000	11.0000	10.8800	11.0000	0.000%	12,007	+1.182%
2023-04-24	10.9200	11.0000	10.8700	11.0000	+1.103%	10,109	+1.182%
2023-04-21	10.8900	10.9000	10.8400	10.8800	0.000%	8,248	+2.298%
2023-04-20	10.8900	10.8900	10.8400	10.8800	0.000%	8,314	+2.298%
2023-04-19	10.8600	10.8800	10.8000	10.8800	+0.462%	21,436	+2.298%
2023-04-18	10.8100	10.9000	10.8100	10.8300	+0.185%	4,154	+2.770%
2023-04-17	10.8100	10.8500	10.7900	10.8100	-0.369%	15,988	+2.960%
2023-04-14	10.8700	10.9100	10.8200	10.8500	-0.413%	15,258	+2.581%
2023-04-13	10.9000	10.9400	10.8800	10.8950	+0.600%	11,360	+2.157%
2023-04-12	10.8600	10.9100	10.8100	10.8300	+0.092%	38,776	+2.770%
2023-04-11	10.8200	10.8500	10.8000	10.8200	-0.092%	22,014	+2.865%
2023-04-10	10.8300	10.8300	10.8000	10.8300	-1.096%	7,196	+2.770%
2023-04-06	10.8700	10.9500	10.8100	10.9500	+1.295%	27,690	+1.644%
2023-04-05	10.8600	10.8600	10.8000	10.8100	-0.552%	5,984	+2.960%
2023-04-04	10.8900	10.8900	10.8300	10.8700	+0.462%	7,664	+2.392%
2023-04-03	10.8700	10.8700	10.8100	10.8200	-0.460%	2,111	+2.865%
2023-03-31	10.7900	10.8700	10.7800	10.8700	+0.648%	11,268	+2.392%
2023-03-30	10.7800	10.8000	10.7000	10.8000	+0.465%	11,908	+3.056%
2023-03-29	10.7000	10.7500	10.6700	10.7500	+0.373%	3,136	+3.535%
2023-03-28	10.6700	10.7100	10.6600	10.7100	+0.281%	27,968	+3.922%
2023-03-27	10.6700	10.6800	10.6700	10.6800	-0.373%	2,609	+4.213%
2023-03-24	10.6100	10.7200	10.6100	10.7200	+0.375%	13,041	+3.825%
2023-03-23	10.7300	10.7300	10.6400	10.6800	0.000%	14,094	+4.213%
2023-03-22	10.7600	10.7800	10.6500	10.6800	-0.466%	11,580	+4.213%
2023-03-21	10.5700	10.7500	10.5700	10.7300	+0.751%	10,531	+3.728%
2023-03-20	10.7800	10.7800	10.6000	10.6500	0.000%	5,738	+4.507%
2023-03-17	10.6000	10.6500	10.5700	10.6500	+0.282%	22,261	+4.507%
2023-03-16	10.6700	10.6700	10.5700	10.6200	-0.094%	14,779	+4.802%
2023-03-15	10.6000	10.6300	10.5700	10.6300	-1.116%	6,584	+4.704%
2023-03-14	10.6800	10.7500	10.6800	10.7500	+0.561%	6,850	+3.535%
2023-03-13	10.6400	10.7200	10.5900	10.6900	-0.558%	25,415	+4.116%
2023-03-10	10.7300	10.7500	10.6700	10.7500	+0.280%	2,611	+3.535%
2023-03-09	10.7100	10.7600	10.6800	10.7200	+0.187%	7,047	+3.825%
2023-03-08	10.8100	10.8100	10.7000	10.7000	-0.372%	2,901	+4.019%
2023-03-07	10.8500	10.8500	10.7400	10.7400	-1.648%	11,214	+3.631%
2023-03-06	10.8200	10.9200	10.8200	10.9200	+0.368%	18,885	+1.923%
2023-03-03	10.8400	10.8800	10.8200	10.8800	+0.555%	9,649	+2.298%
2023-03-02	10.7000	10.8200	10.7000	10.8200	+0.839%	10,311	+2.865%
2023-03-01	10.8300	10.8300	10.7100	10.7300	-0.923%	2,483	+3.728%
2023-02-28	10.7300	10.8300	10.7100	10.8300	+0.838%	11,792	+2.770%
2023-02-27	10.7800	10.8000	10.7300	10.7400	-0.186%	20,291	+3.631%
2023-02-24	10.7800	10.7800	10.6700	10.7600	-1.375%	18,067	+3.439%
2023-02-23	10.7800	10.9100	10.7800	10.9100	+1.394%	12,691	+2.016%
2023-02-22	10.7800	10.7800	10.6500	10.7600	+0.280%	20,525	+3.439%
2023-02-21	10.8500	10.8500	10.6700	10.7300	-1.560%	49,647	+3.728%
2023-02-17	10.8600	10.9000	10.8000	10.9000	+0.276%	5,574	+2.110%
2023-02-16	10.8000	10.8800	10.8000	10.8700	-0.912%	10,016	+2.392%
2023-02-15	10.9500	10.9700	10.8700	10.9700	-0.091%	17,209	+1.459%
2023-02-14	11.0000	11.0000	10.8900	10.9800	0.000%	22,585	+1.366%
2023-02-13	11.0100	11.0100	10.9500	10.9800	-0.091%	16,666	+1.366%
2023-02-10	10.9500	11.0600	10.9400	10.9900	-0.363%	62,729	+1.274%
2023-02-09	11.0200	11.0400	10.9700	11.0300	+0.364%	16,207	+0.907%
2023-02-08	11.0700	11.0700	10.9900	10.9900	-0.812%	14,394	+1.274%
2023-02-07	11.0000	11.0800	11.0000	11.0800	0.000%	22,394	+0.451%
2023-02-06	11.1700	11.1700	11.0400	11.0800	-0.806%	41,864	+0.451%
2023-02-03	11.0900	11.1800	11.0900	11.1700	0.000%	40,114	-0.358%
2023-02-02	11.1000	11.2000	11.1000	11.1700	+0.995%	22,098	-0.358%

.dark-mode .JlkfTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlkfTv{ color: #333333; background-color: white; border: 2px solid #333333; }ZHYBMO HIGH YLD CORP BND HEDGEDstock TSE

ZHY
BMO HIGH YLD CORP BND HEDGED
stock TSE