Dark

ZIC.U
BMO MID TERM US IG CORP BOND U
stock TSE

Inactive

Jul 30, 2024

13.05USD-0.760%(-0.10)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	13.0500	13.0500	13.0500	13.0500	-0.760%	700	0.000%
2024-07-29	13.1200	13.1500	13.1200	13.1500	+0.382%	16,100	-0.760%
2024-07-26	13.1000	13.1000	13.1000	13.1000	+0.230%	138	-0.382%
2024-07-24	13.0700	13.0700	13.0700	13.0700	0.000%	6,380	-0.153%
2024-07-22	13.0600	13.0700	13.0600	13.0700	0.000%	1,500	-0.153%
2024-07-19	13.0700	13.0700	13.0700	13.0700	-0.533%	700	-0.153%
2024-07-17	13.1100	13.1400	13.1100	13.1400	+0.459%	7,801	-0.685%
2024-07-15	13.0900	13.0900	13.0800	13.0800	0.000%	800	-0.229%
2024-07-11	13.0800	13.1000	13.0800	13.0800	+0.848%	2,590	-0.229%
2024-07-10	12.9700	12.9700	12.9700	12.9700	-0.154%	143	+0.617%
2024-07-05	12.9900	12.9900	12.9900	12.9900	0.000%	1,000	+0.462%
2024-07-03	12.9900	12.9900	12.9900	12.9900	+1.011%	2,000	+0.462%
2024-06-28	12.9500	12.9500	12.8600	12.8600	-0.618%	9,650	+1.477%
2024-06-27	12.9400	12.9400	12.9400	12.9400	+0.232%	725	+0.850%
2024-06-26	12.9100	12.9100	12.9100	12.9100	-0.463%	284,650	+1.084%
2024-06-17	12.9700	12.9700	12.9700	12.9700	-0.077%	900	+0.617%
2024-06-12	12.9800	12.9800	12.9800	12.9800	+0.933%	1,000	+0.539%
2024-06-10	12.8600	12.8600	12.8600	12.8600	-0.772%	4,150	+1.477%
2024-06-05	12.9600	12.9600	12.9600	12.9600	+0.232%	500	+0.694%
2024-06-04	12.9300	12.9300	12.9300	12.9300	+1.016%	100	+0.928%
2024-05-31	12.8000	12.8000	12.8000	12.8000	0.000%	1,000	+1.953%
2024-05-29	12.8000	12.8000	12.8000	12.8000	-0.234%	500	+1.953%
2024-05-28	12.8300	12.8300	12.8300	12.8300	+0.078%	125	+1.715%
2024-05-24	12.8300	12.8300	12.8200	12.8200	-0.233%	400	+1.794%
2024-05-23	12.8500	12.8500	12.8500	12.8500	-0.388%	700	+1.556%
2024-05-22	12.8600	12.9000	12.8600	12.9000	-0.232%	1,805	+1.163%
2024-05-17	12.9200	12.9300	12.9200	12.9300	+0.701%	2,750	+0.928%
2024-05-06	12.8400	12.8400	12.8400	12.8400	+0.864%	750	+1.636%
2024-05-02	12.7100	12.7300	12.7100	12.7300	+0.553%	8,400	+2.514%
2024-04-24	12.6600	12.6600	12.6600	12.6600	-0.393%	500	+3.081%
2024-04-23	12.7100	12.7100	12.7100	12.7100	+0.395%	500	+2.675%
2024-04-22	12.6600	12.6600	12.6600	12.6600	+0.796%	2,800	+3.081%
2024-04-16	12.5900	12.5900	12.5600	12.5600	-0.633%	1,400	+3.901%
2024-04-15	12.6500	12.6500	12.6400	12.6400	-0.629%	900	+3.244%
2024-04-11	12.7100	12.7200	12.7100	12.7200	-0.469%	1,600	+2.594%
2024-04-10	12.7800	12.7800	12.7800	12.7800	-0.545%	900	+2.113%
2024-04-05	12.8500	12.8500	12.8500	12.8500	-0.310%	100	+1.556%
2024-04-03	12.8800	12.8900	12.8800	12.8900	-0.922%	800	+1.241%
2024-03-28	13.0100	13.0100	13.0100	13.0100	+0.463%	100	+0.307%
2024-03-20	12.9500	12.9500	12.9500	12.9500	0.000%	700	+0.772%
2024-03-19	12.9400	12.9500	12.9400	12.9500	+0.310%	2,200	+0.772%
2024-03-18	12.9200	12.9200	12.9100	12.9100	-0.077%	1,800	+1.084%
2024-03-15	12.9200	12.9300	12.9200	12.9200	0.000%	2,500	+1.006%
2024-03-14	12.9200	12.9200	12.9200	12.9200	-0.768%	300	+1.006%
2024-03-13	13.0100	13.0200	13.0100	13.0200	+0.077%	1,700	+0.230%
2024-03-12	13.0100	13.0100	13.0100	13.0100	+0.853%	600	+0.307%
2024-02-26	12.8300	12.9000	12.8300	12.9000	-0.616%	600	+1.163%
2024-02-08	12.9700	12.9800	12.9700	12.9800	+0.698%	6,960	+0.539%
2024-02-05	12.8900	12.8900	12.8900	12.8900	-1.150%	200	+1.241%
2024-02-02	13.0400	13.0400	13.0400	13.0400	-0.987%	900	+0.077%
2024-02-01	13.1700	13.1700	13.1700	13.1700	+1.074%	400	-0.911%
2024-01-31	13.1000	13.1000	13.0300	13.0300	+0.231%	18,300	+0.153%
2024-01-05	13.0200	13.0200	13.0000	13.0000	+1.562%	900	+0.385%
2023-03-20	12.8000	12.8000	12.8000	12.8000	0.000%	1,700	+1.953%
2023-03-15	12.8000	12.8000	12.8000	12.8000	0.000%	100	+1.953%
2023-03-14	12.9600	12.9600	12.7800	12.8000	-0.156%	2,500	+1.953%
2023-03-13	12.8200	12.8200	12.8200	12.8200	+0.786%	2,200	+1.794%
2023-03-10	12.7100	12.7200	12.7100	12.7200	+1.033%	800	+2.594%
2023-03-07	12.5800	12.5900	12.5800	12.5900	+0.319%	400	+3.654%
2023-02-28	12.5500	12.5500	12.5500	12.5500	-0.397%	170	+3.984%
2023-02-27	12.6000	12.6000	12.6000	12.6000	-0.787%	100	+3.571%
2023-02-23	12.6900	12.7000	12.6900	12.7000	+0.554%	440	+2.756%
2023-02-21	12.6200	12.6300	12.6200	12.6300	-1.405%	300	+3.325%
2023-02-13	12.8100	12.8100	12.8100	12.8100	-0.851%	100	+1.874%
2023-02-09	12.9200	12.9200	12.9200	12.9200	-0.462%	900	+1.006%
2023-02-06	12.9800	12.9800	12.9800	12.9800	-1.293%	100	+0.539%
2023-02-02	13.2100	13.2100	13.1500	13.1500	+1.076%	2,300	-0.760%
2023-01-31	13.0100	13.0100	13.0000	13.0100	+0.154%	2,900	+0.307%
2023-01-30	12.8300	12.9900	12.8300	12.9900	-0.460%	1,648	+0.462%
2023-01-26	13.0500	13.0500	13.0500	13.0500	-0.382%	200	0.000%
2023-01-25	13.1000	13.1000	13.1000	13.1000	+0.306%	825	-0.382%
2023-01-24	13.0600	13.0600	13.0600	13.0600	+0.230%	200	-0.077%
2023-01-20	13.0300	13.0300	13.0300	13.0300	-0.382%	100	+0.153%
2023-01-19	13.0800	13.0800	13.0800	13.0800	+0.230%	100	-0.229%
2023-01-17	12.9700	13.0500	12.9700	13.0500	+0.850%	4,200	0.000%
2023-01-12	12.9400	12.9400	12.9400	12.9400	+1.890%	100	+0.850%
2023-01-04	12.7000	12.7000	12.7000	12.7000	+0.634%	600	+2.756%
2023-01-03	12.6400	12.6400	12.6200	12.6200	-12.422%	1,275	+3.407%
2022-02-28	14.4100	14.4100	14.3700	14.4100	0.000%	2,500	-9.438%
2022-02-25	14.3800	14.4100	14.3800	14.4100	0.000%	1,000	-9.438%
2022-02-22	14.4100	14.4100	14.4100	14.4100	-0.277%	2,250	-9.438%
2022-02-17	14.5200	14.5400	14.4500	14.4500	-0.345%	3,925	-9.689%
2022-02-16	14.4900	14.5000	14.4900	14.5000	+0.069%	1,400	-10.000%
2022-02-14	14.5000	14.5000	14.4900	14.4900	-0.207%	600	-9.938%
2022-02-11	14.5200	14.5200	14.5200	14.5200	+0.415%	100	-10.124%
2022-02-10	14.4800	14.4900	14.4600	14.4600	-0.959%	300	-9.751%
2022-02-08	14.5700	14.6000	14.5600	14.6000	+0.069%	800	-10.616%
2022-02-07	14.5900	14.5900	14.5900	14.5900	-1.018%	2,181	-10.555%
2022-02-03	14.7500	14.7500	14.7400	14.7400	-0.136%	200	-11.465%
2022-02-02	14.8800	14.8800	14.7600	14.7600	-0.806%	1,700	-11.585%
2022-02-01	14.8800	14.8800	14.8800	14.8800	+0.609%	400	-12.298%
2022-01-31	14.7100	14.7900	14.7100	14.7900	0.000%	300	-11.765%
2022-01-28	14.7800	14.7900	14.7800	14.7900	-0.202%	1,200	-11.765%
2022-01-25	14.8200	14.8200	14.8200	14.8200	-0.336%	1,350	-11.943%
2022-01-24	14.8700	14.8700	14.8700	14.8700	0.000%	5,700	-12.239%
2022-01-21	14.9300	14.9300	14.8700	14.8700	+0.814%	1,000	-12.239%
2022-01-20	14.7500	14.7500	14.7500	14.7500	-1.007%	253	-11.525%
2022-01-18	14.9300	14.9300	14.8600	14.9000	-0.201%	4,203	-12.416%
2022-01-17	14.9300	14.9300	14.9300	14.9300	-0.400%	301	-12.592%
2022-01-13	15.0000	15.0000	14.9900	14.9900	0.000%	1,300	-12.942%
2022-01-12	15.0200	15.0500	14.9900	14.9900	-0.200%	1,872	-12.942%
2022-01-10	14.9400	15.0200	14.9400	15.0200	+0.334%	1,600	-13.116%
2022-01-07	14.9700	14.9700	14.9700	14.9700	-0.200%	300	-12.826%
2022-01-06	15.0000	15.0000	15.0000	15.0000	-0.266%	1,200	-13.000%
2022-01-05	15.0800	15.0800	15.0400	15.0400	-0.397%	10,271	-13.231%
2022-01-04	15.1100	15.1100	15.1000	15.1000	-1.757%	1,200	-13.576%
2021-03-12	15.3200	15.3700	15.3200	15.3700	-0.453%	1,458	-15.094%
2021-03-10	15.4500	15.4500	15.4400	15.4400	+0.783%	4,300	-15.479%
2021-03-08	15.3500	15.3500	15.3200	15.3200	-1.795%	700	-14.817%
2021-03-03	15.6000	15.6100	15.6000	15.6000	0.000%	7,247	-16.346%
2021-03-01	15.6300	15.6300	15.6000	15.6000	+0.322%	3,000	-16.346%
2021-02-26	15.5500	15.5500	15.5500	15.5500	+0.647%	2,200	-16.077%
2021-02-25	15.6800	15.6800	15.4500	15.4500	-1.467%	7,200	-15.534%
2021-02-24	15.6800	15.6800	15.6800	15.6800	-0.064%	3,000	-16.773%
2021-02-23	15.6800	15.6900	15.6800	15.6900	-0.064%	4,200	-16.826%
2021-02-22	15.7400	15.7400	15.7000	15.7000	-0.507%	20,382	-16.879%
2021-02-19	15.7800	15.7800	15.7800	15.7800	0.000%	400	-17.300%
2021-02-18	15.8200	15.8200	15.7800	15.7800	-0.253%	2,200	-17.300%
2021-02-17	15.8200	15.8200	15.8200	15.8200	0.000%	100	-17.509%
2021-02-16	15.8000	15.8600	15.8000	15.8200	-0.753%	3,689	-17.509%
2021-02-12	15.9400	15.9400	15.9400	15.9400	-0.125%	5,300	-18.130%
2021-02-11	15.9600	15.9700	15.9200	15.9600	-0.063%	1,500	-18.233%
2021-02-10	15.9700	15.9700	15.9700	15.9700	+0.694%	1,200	-18.284%
2021-02-09	15.8700	15.8700	15.8600	15.8600	-0.377%	6,583	-17.718%
2021-02-08	15.9500	15.9500	15.9200	15.9200	+0.126%	1,705	-18.028%
2021-02-04	15.9000	15.9000	15.9000	15.9000	0.000%	1,500	-17.925%
2021-02-03	15.9000	15.9000	15.9000	15.9000	-0.188%	960	-17.925%
2021-02-02	15.9300	15.9300	15.9300	15.9300	+0.189%	7,700	-18.079%
2021-02-01	15.9000	15.9000	15.9000	15.9000	-0.126%	300	-17.925%
2021-01-29	15.9200	15.9200	15.9200	15.9200	-0.313%	2,400	-18.028%
2021-01-27	15.9700	15.9700	15.9700	15.9700	-0.250%	1,242	-18.284%
2021-01-26	16.0100	16.0100	16.0100	16.0100	+0.565%	1,456	-18.488%
2021-01-22	16.0000	16.0000	15.9200	15.9200	-0.500%	7,600	-18.028%
2021-01-21	15.9900	16.0000	15.9900	16.0000	-0.125%	3,000	-18.438%
2021-01-20	16.0000	16.0200	16.0000	16.0200	+0.628%	1,225	-18.539%
2021-01-19	15.9200	15.9200	15.9200	15.9200	-0.624%	200	-18.028%
2021-01-18	16.0200	16.0200	16.0200	16.0200	+0.376%	425	-18.539%
2021-01-15	15.9600	15.9600	15.9600	15.9600	0.000%	100	-18.233%
2021-01-13	15.9600	15.9600	15.9600	15.9600	+0.567%	504	-18.233%
2021-01-12	15.9100	15.9100	15.8700	15.8700	+0.380%	7,300	-17.769%
2021-01-11	15.8100	15.8100	15.8100	15.8100	-0.063%	424	-17.457%
2021-01-08	15.8200	15.8200	15.8200	15.8200	-0.566%	750	-17.509%
2021-01-07	15.9200	15.9200	15.9100	15.9100	-0.313%	1,300	-17.976%
2021-01-06	16.0000	16.0100	15.9400	15.9600	-0.623%	9,800	-18.233%
2021-01-05	16.0600	16.0600	16.0400	16.0600	-0.062%	4,500	-18.742%
2021-01-04	16.1000	16.1000	16.0600	16.0700	0.000%	16,500	-18.793%

.dark-mode .G0rjDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0rjDm{ color: #333333; background-color: white; border: 2px solid #333333; }ZIC.UBMO MID TERM US IG CORP BOND Ustock TSE

ZIC.U
BMO MID TERM US IG CORP BOND U
stock TSE