Dark

ZJK
BMO HIGH YIELD US CORP BOND INDEX
stock TSE

Inactive

Aug 2, 2024

18.43CAD-0.540%(-0.10)3,826

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.6000	18.6000	18.4300	18.4300	-0.540%	3,826	0.000%
2024-08-01	18.6600	18.6600	18.4700	18.5300	+0.271%	11,139	-0.540%
2024-07-31	18.5200	18.5200	18.4600	18.4800	+0.054%	5,158	-0.271%
2024-07-30	18.5500	18.5500	18.4300	18.4700	-0.539%	6,474	-0.217%
2024-07-29	18.5800	18.5900	18.5500	18.5700	+0.054%	11,029	-0.754%
2024-07-26	18.6700	18.6700	18.5600	18.5600	+0.324%	905	-0.700%
2024-07-25	18.4800	18.5100	18.4800	18.5000	+0.271%	5,300	-0.378%
2024-07-24	18.4600	18.5100	18.4500	18.4500	-0.270%	7,967	-0.108%
2024-07-23	18.3700	18.5000	18.3700	18.5000	+0.271%	3,057	-0.378%
2024-07-22	18.2800	18.4500	18.2800	18.4500	+0.490%	2,067	-0.108%
2024-07-19	18.3300	18.3600	18.3300	18.3600	+0.109%	1,328	+0.381%
2024-07-18	18.3700	18.3700	18.3200	18.3400	0.000%	2,457	+0.491%
2024-07-17	18.2300	18.3600	18.2300	18.3400	+0.055%	1,229	+0.491%
2024-07-16	18.3000	18.3600	18.3000	18.3300	+0.383%	2,488	+0.546%
2024-07-15	18.2400	18.2700	18.2300	18.2600	+0.220%	4,012	+0.931%
2024-07-12	18.2000	18.2200	18.1500	18.2200	+0.386%	4,533	+1.153%
2024-07-11	18.0600	18.1500	18.0600	18.1500	+0.554%	1,240	+1.543%
2024-07-10	18.1200	18.1200	18.0300	18.0500	+0.334%	5,388	+2.105%
2024-07-09	18.0600	18.0600	17.9900	17.9900	-0.663%	2,531	+2.446%
2024-07-08	18.1200	18.1200	18.0500	18.1100	+0.221%	2,290	+1.767%
2024-07-05	18.0900	18.0900	18.0500	18.0700	-0.055%	3,873	+1.992%
2024-07-04	18.0800	18.0900	18.0800	18.0800	-0.055%	662	+1.936%
2024-07-03	18.0700	18.0900	17.9900	18.0900	+0.444%	2,965	+1.879%
2024-07-02	18.1300	18.1300	18.0100	18.0100	+0.056%	3,580	+2.332%
2024-06-28	18.0000	18.1100	18.0000	18.0000	-0.332%	4,147	+2.389%
2024-06-27	18.0600	18.0600	18.0300	18.0600	-0.441%	1,200	+2.049%
2024-06-26	18.1900	18.1900	18.1100	18.1400	+0.055%	6,710	+1.599%
2024-06-25	18.1600	18.1600	18.1300	18.1300	+0.110%	840	+1.655%
2024-06-24	18.0600	18.1200	18.0600	18.1100	-0.330%	3,832	+1.767%
2024-06-21	18.1100	18.1800	18.1100	18.1700	+0.331%	1,593	+1.431%
2024-06-20	18.1200	18.1200	18.1100	18.1100	-0.658%	5,319	+1.767%
2024-06-19	18.2300	18.2400	18.1700	18.2300	+0.165%	1,866	+1.097%
2024-06-18	18.1700	18.2000	18.1700	18.2000	+0.275%	1,662	+1.264%
2024-06-17	18.0900	18.1800	18.0900	18.1500	+0.276%	4,816	+1.543%
2024-06-14	18.1300	18.1300	18.1000	18.1000	-0.385%	1,050	+1.823%
2024-06-13	18.2600	18.2600	18.1600	18.1700	-0.110%	4,359	+1.431%
2024-06-12	18.1900	18.2000	18.1500	18.1900	+0.110%	5,417	+1.319%
2024-06-11	18.1700	18.1800	18.1400	18.1700	-0.055%	3,546	+1.431%
2024-06-10	18.2300	18.2300	18.1500	18.1800	+0.442%	3,405	+1.375%
2024-06-07	18.0500	18.1500	18.0500	18.1000	+0.221%	2,885	+1.823%
2024-06-06	18.1000	18.1000	18.0500	18.0600	-0.276%	2,939	+2.049%
2024-06-05	18.1000	18.1200	18.0700	18.1100	+0.555%	4,805	+1.767%
2024-06-04	17.9000	18.0600	17.9000	18.0100	+0.223%	5,702	+2.332%
2024-06-03	17.9500	17.9800	17.9400	17.9700	+0.223%	4,225	+2.560%
2024-05-31	17.9500	17.9500	17.9200	17.9300	-0.111%	3,098	+2.789%
2024-05-30	18.0300	18.0300	17.9300	17.9500	-0.444%	1,812	+2.674%
2024-05-29	17.9000	18.0300	17.9000	18.0300	+0.334%	1,242	+2.219%
2024-05-28	18.0200	18.0300	17.9700	17.9700	-0.388%	41,782	+2.560%
2024-05-27	18.0400	18.0900	18.0300	18.0400	-0.111%	2,325	+2.162%
2024-05-24	18.1000	18.1000	18.0400	18.0600	+0.111%	3,742	+2.049%
2024-05-23	18.1000	18.1000	18.0400	18.0400	-0.276%	1,440	+2.162%
2024-05-22	18.0500	18.0900	18.0500	18.0900	+0.055%	2,632	+1.879%
2024-05-21	18.0800	18.0800	18.0800	18.0800	+0.277%	1,000	+1.936%
2024-05-17	18.0300	18.0300	18.0200	18.0300	-0.055%	1,388	+2.219%
2024-05-16	18.1000	18.1000	18.0000	18.0400	0.000%	4,410	+2.162%
2024-05-15	17.9600	18.0500	17.9600	18.0400	0.000%	20,769	+2.162%
2024-05-13	18.0500	18.0700	18.0400	18.0400	+0.167%	6,919	+2.162%
2024-05-10	18.0800	18.0800	17.9900	18.0100	-0.277%	1,486	+2.332%
2024-05-09	18.1200	18.1200	18.0300	18.0600	-0.331%	9,752	+2.049%
2024-05-08	18.2300	18.2300	18.0800	18.1200	-0.275%	3,856	+1.711%
2024-05-07	18.1700	18.1700	18.1700	18.1700	+0.609%	597	+1.431%
2024-05-06	18.0700	18.0800	18.0500	18.0600	+0.613%	1,298	+2.049%
2024-05-02	18.0000	18.0000	17.9500	17.9500	-0.333%	3,794	+2.674%
2024-05-01	17.8900	18.0100	17.8900	18.0100	+0.558%	1,000	+2.332%
2024-04-30	17.9500	17.9700	17.9100	17.9100	+0.112%	4,834	+2.903%
2024-04-29	17.9200	17.9200	17.8500	17.8900	+0.280%	1,996	+3.018%
2024-04-26	17.8800	17.8800	17.8400	17.8400	-0.723%	435	+3.307%
2024-04-24	18.0800	18.0800	17.9200	17.9700	+0.167%	3,057	+2.560%
2024-04-23	18.0000	18.0000	17.9400	17.9400	+0.168%	1,933	+2.731%
2024-04-22	17.9100	17.9500	17.9100	17.9100	0.000%	984	+2.903%
2024-04-19	17.9100	17.9200	17.9100	17.9100	+0.168%	9,414	+2.903%
2024-04-18	17.9300	17.9300	17.8800	17.8800	-0.334%	1,157	+3.076%
2024-04-16	17.9300	17.9700	17.9300	17.9400	-0.222%	462	+2.731%
2024-04-15	18.0500	18.0500	17.9600	17.9800	-0.388%	3,104	+2.503%
2024-04-12	18.0300	18.0700	18.0300	18.0500	+0.782%	3,073	+2.105%
2024-04-11	18.0300	18.0300	17.9000	17.9100	-0.167%	1,618	+2.903%
2024-04-10	18.0200	18.0200	17.9300	17.9400	0.000%	2,011	+2.731%
2024-04-08	17.9700	17.9700	17.9400	17.9400	+0.223%	1,695	+2.731%
2024-04-05	17.9800	17.9800	17.8800	17.9000	+0.505%	854	+2.961%
2024-04-04	17.8500	17.8500	17.8100	17.8100	-0.168%	3,196	+3.481%
2024-04-03	17.9100	17.9100	17.8100	17.8400	-0.168%	4,523	+3.307%
2024-04-02	17.9300	17.9300	17.8700	17.8700	-0.251%	5,519	+3.134%
2024-04-01	18.0100	18.0100	17.9100	17.9150	-0.028%	4,483	+2.875%
2024-03-28	18.0200	18.0200	17.9100	17.9200	-0.223%	2,214	+2.846%
2024-03-27	17.9500	17.9600	17.9400	17.9600	-0.333%	523	+2.617%
2024-03-26	18.0500	18.0550	18.0100	18.0200	-0.332%	7,659	+2.275%
2024-03-25	18.0500	18.0900	18.0500	18.0800	-0.331%	1,871	+1.936%
2024-03-22	18.1100	18.1400	18.1100	18.1400	+0.610%	2,291	+1.599%
2024-03-21	18.1100	18.1100	18.0200	18.0300	+0.334%	5,548	+2.219%
2024-03-20	17.9800	18.0000	17.9600	17.9700	-0.056%	2,769	+2.560%
2024-03-19	17.9200	18.0300	17.9200	17.9800	+0.503%	6,874	+2.503%
2024-03-18	17.9600	17.9700	17.8900	17.8900	-0.334%	3,107	+3.018%
2024-03-15	17.8100	17.9500	17.8100	17.9500	+0.279%	4,131	+2.674%
2024-03-14	17.9500	17.9500	17.8800	17.9000	-0.056%	3,710	+2.961%
2024-03-13	17.9600	17.9600	17.8600	17.9100	+0.168%	1,384	+2.903%
2024-03-12	17.9600	17.9600	17.8800	17.8800	-0.168%	2,746	+3.076%
2024-03-11	17.9000	17.9200	17.8900	17.9100	-0.278%	1,022	+2.903%
2024-03-04	17.9800	17.9800	17.9000	17.9600	+0.560%	1,819	+2.617%
2024-02-29	17.9000	17.9000	17.8600	17.8600	+0.337%	572	+3.191%
2024-02-27	17.7300	17.8000	17.7000	17.8000	-0.336%	12,030	+3.539%
2024-02-26	17.9000	17.9100	17.8200	17.8600	-0.168%	1,551	+3.191%
2024-02-23	17.8900	17.9000	17.8700	17.8900	+0.337%	1,138	+3.018%
2024-02-22	17.7600	17.8400	17.7600	17.8300	+0.169%	1,345	+3.365%
2024-02-21	17.8000	17.8000	17.7500	17.8000	-0.392%	2,106	+3.539%
2024-02-20	17.6600	17.8800	17.6600	17.8700	+0.733%	8,534	+3.134%
2024-02-16	17.7200	17.7400	17.7100	17.7400	-0.281%	2,089	+3.890%
2024-02-15	17.8000	17.8000	17.7900	17.7900	-0.224%	760	+3.598%
2024-02-14	17.8800	17.8800	17.8150	17.8300	+0.422%	3,325	+3.365%
2024-02-13	17.8200	17.8200	17.7550	17.7550	+0.028%	2,780	+3.802%
2024-02-12	17.8700	17.8700	17.7500	17.7500	-0.197%	2,036	+3.831%
2024-02-09	17.7100	17.8100	17.7100	17.7850	+0.310%	23,460	+3.627%
2024-02-08	17.8100	17.8100	17.7300	17.7300	-0.393%	1,505	+3.948%
2024-02-07	17.7700	17.8000	17.7400	17.8000	+0.112%	2,459	+3.539%
2024-02-06	17.7200	17.8100	17.7200	17.7800	+0.056%	1,909	+3.656%
2024-02-05	17.8000	17.8000	17.7300	17.7700	0.000%	1,766	+3.714%
2024-02-02	17.7800	17.8000	17.7200	17.7700	+0.282%	6,761	+3.714%
2024-02-01	17.7250	17.7400	17.6850	17.7200	+0.113%	1,100	+4.007%
2024-01-31	17.8300	17.8300	17.6700	17.7000	+0.057%	3,844	+4.124%
2024-01-30	17.8100	17.8100	17.6900	17.6900	+2.729%	2,280	+4.183%
2024-01-29	17.2200	17.2200	17.2200	17.2200	-3.394%	1,200	+7.027%
2024-01-24	17.8300	17.8400	17.8200	17.8250	+0.253%	1,728	+3.394%
2024-01-23	17.8300	17.8300	17.7800	17.7800	-0.056%	500	+3.656%
2024-01-22	17.7800	17.8100	17.7600	17.7900	+0.565%	10,902	+3.598%
2024-01-19	17.8800	17.8800	17.6700	17.6900	-0.226%	7,022	+4.183%
2024-01-17	17.7500	17.7500	17.7200	17.7300	-0.449%	4,232	+3.948%
2024-01-16	17.8100	17.8400	17.7700	17.8100	-0.224%	9,520	+3.481%
2024-01-15	17.8500	17.8900	17.8500	17.8500	+0.309%	2,187	+3.249%
2024-01-12	17.7800	17.8000	17.7800	17.7950	+0.254%	4,410	+3.568%
2024-01-11	17.7100	17.7500	17.7100	17.7500	+0.169%	5,325	+3.831%
2024-01-10	17.7000	17.7200	17.6800	17.7200	+0.340%	1,949	+4.007%
2024-01-09	17.6100	17.6600	17.6100	17.6600	+0.857%	1,502	+4.360%
2024-01-05	17.5000	17.5200	17.5000	17.5100	+0.344%	2,560	+5.254%
2024-01-04	17.5000	17.5500	17.4500	17.4500	-0.683%	1,918	+5.616%
2024-01-03	17.5400	17.5700	17.5200	17.5700	+0.057%	1,911	+4.895%
2024-01-02	17.6000	17.6000	17.5500	17.5600	0.000%	992	+4.954%
2023-12-29	17.5300	17.5600	17.5300	17.5600	-0.341%	4,741	+4.954%
2023-12-27	17.6200	17.6200	17.5600	17.6200	-0.170%	1,506	+4.597%
2023-12-22	17.6900	17.6900	17.6500	17.6500	-0.282%	3,240	+4.419%
2023-12-21	17.8100	17.8100	17.7000	17.7000	-0.056%	908	+4.124%
2023-12-19	17.6200	17.7100	17.6200	17.7100	+3.265%	2,006	+4.065%
2023-12-18	17.1500	17.1500	17.1500	17.1500	-0.175%	12,978	+7.464%
2023-12-15	17.1800	17.1800	17.1800	17.1800	-3.266%	200	+7.276%
2023-12-14	17.8700	17.8700	17.7300	17.7600	+0.509%	6,019	+3.773%
2023-12-12	17.5800	17.6700	17.5800	17.6700	+0.341%	2,124	+4.301%
2023-12-07	17.5700	17.6900	17.5700	17.6100	-0.170%	6,256	+4.656%
2023-12-06	17.6000	17.6600	17.6000	17.6400	+1.147%	3,223	+4.478%
2023-11-30	17.5700	17.5700	17.3700	17.4400	-0.400%	2,622	+5.677%
2023-11-29	17.4900	17.5100	17.4900	17.5100	+0.690%	910	+5.254%
2023-11-28	17.4200	17.4200	17.3500	17.3900	-1.305%	1,502	+5.980%
2023-11-24	17.6500	17.6500	17.4800	17.6200	-0.227%	4,614	+4.597%
2023-11-23	17.6500	17.6700	17.6500	17.6600	+0.684%	3,330	+4.360%
2023-11-17	17.5000	17.5400	17.4850	17.5400	+0.229%	5,309	+5.074%
2023-11-16	17.4800	17.5000	17.4800	17.5000	+0.923%	1,793	+5.314%
2023-11-15	17.3600	17.3600	17.3400	17.3400	-0.744%	448	+6.286%
2023-11-14	17.4200	17.5300	17.4200	17.4700	+0.750%	7,041	+5.495%
2023-11-13	17.3500	17.3500	17.3400	17.3400	-0.516%	648	+6.286%
2023-11-10	17.4400	17.4400	17.4300	17.4300	+0.115%	328	+5.737%
2023-11-08	17.4000	17.4100	17.4000	17.4100	+0.636%	403	+5.859%
2023-11-06	17.2200	17.3350	17.2200	17.3000	-0.288%	1,583	+6.532%
2023-11-03	17.1700	17.3500	17.1700	17.3500	+1.048%	17,014	+6.225%
2023-11-01	17.0100	17.1700	17.0100	17.1700	+1.358%	813	+7.338%
2023-10-24	16.9400	16.9500	16.9400	16.9400	+0.355%	1,016	+8.796%
2023-10-23	16.8900	16.8900	16.7700	16.8800	+0.536%	3,594	+9.182%
2023-10-19	17.0000	17.0000	16.7900	16.7900	+3.834%	2,583	+9.768%
2023-10-17	16.1300	16.1700	16.1300	16.1700	-4.376%	2,600	+13.976%
2023-10-16	16.9600	16.9600	16.8700	16.9100	+4.576%	2,247	+8.989%
2023-10-11	16.1700	16.1700	16.1700	16.1700	-4.602%	100	+13.976%
2023-10-10	16.8100	16.9700	16.8100	16.9500	0.000%	2,499	+8.732%
2023-10-04	16.8900	16.9500	16.8900	16.9500	-0.235%	6,056	+8.732%
2023-10-02	17.0000	17.0400	16.9700	16.9900	+0.118%	4,444	+8.476%
2023-09-29	16.8400	16.9800	16.8400	16.9700	+0.296%	1,543	+8.603%
2023-09-28	16.7800	16.9200	16.7800	16.9200	-0.177%	1,191	+8.924%
2023-09-26	16.9900	17.0000	16.9500	16.9500	-0.235%	1,414	+8.732%
2023-09-25	17.0800	17.0800	16.9900	16.9900	-0.293%	3,010	+8.476%
2023-09-22	17.0000	17.0400	17.0000	17.0400	-0.059%	2,558	+8.157%
2023-09-21	17.0500	17.0500	17.0500	17.0500	-0.234%	602	+8.094%
2023-09-20	17.2200	17.2200	17.0900	17.0900	-0.755%	4,690	+7.841%
2023-09-18	17.2000	17.2400	17.1800	17.2200	-0.347%	3,154	+7.027%
2023-09-13	17.1700	17.2800	17.1700	17.2800	+0.232%	1,703	+6.655%
2023-09-12	17.3400	17.3400	17.2400	17.2400	-0.577%	2,748	+6.903%
2023-09-08	17.4400	17.4400	17.3400	17.3400	+0.115%	2,970	+6.286%
2023-09-05	17.3800	17.3800	17.3200	17.3200	+0.174%	911	+6.409%
2023-08-30	17.3000	17.3100	17.2900	17.2900	-0.173%	1,529	+6.593%
2023-08-28	17.3300	17.3500	17.3150	17.3200	+0.932%	753	+6.409%
2023-08-24	17.1600	17.1600	17.1600	17.1600	+0.410%	506	+7.401%
2023-08-18	17.1400	17.1600	17.0900	17.0900	-0.292%	1,700	+7.841%
2023-08-17	17.2300	17.2300	17.1400	17.1400	-0.291%	1,058	+7.526%
2023-08-16	17.1900	17.1900	17.1900	17.1900	+0.116%	242	+7.213%
2023-08-15	17.1850	17.1900	17.1700	17.1700	+0.117%	704	+7.338%
2023-08-09	17.1500	17.1500	17.1500	17.1500	+0.587%	163	+7.464%
2023-08-04	17.0000	17.0500	17.0000	17.0500	+1.007%	910	+8.094%
2023-08-03	17.0300	17.0300	16.8800	16.8800	-0.118%	2,252	+9.182%
2023-07-31	16.8800	16.9000	16.8800	16.9000	-0.471%	767	+9.053%
2023-07-28	16.9600	16.9800	16.9000	16.9800	+0.236%	2,840	+8.539%
2023-07-25	16.9400	16.9400	16.9400	16.9400	+1.316%	1,400	+8.796%
2023-07-20	16.7200	16.7200	16.7200	16.7200	-1.531%	600	+10.227%
2023-07-18	17.0000	17.0400	16.9800	16.9800	+0.236%	4,035	+8.539%
2023-07-17	16.8900	16.9700	16.8900	16.9400	+0.118%	4,004	+8.796%
2023-07-14	16.9200	16.9400	16.9200	16.9200	0.000%	2,500	+8.924%
2023-07-12	16.8600	16.9500	16.8600	16.9200	+0.356%	2,228	+8.924%
2023-07-11	16.8000	16.8600	16.8000	16.8600	+0.597%	316	+9.312%
2023-07-07	16.8500	16.8500	16.7600	16.7600	-0.060%	1,340	+9.964%
2023-06-29	16.7300	16.7700	16.7300	16.7700	0.000%	1,804	+9.899%
2023-06-27	16.8600	16.8600	16.7500	16.7700	+0.600%	3,500	+9.899%
2023-06-26	16.6600	16.6700	16.6600	16.6700	-0.210%	2,322	+10.558%
2023-06-22	16.6600	16.7050	16.6600	16.7050	-1.562%	3,086	+10.326%
2023-06-19	16.8600	16.9700	16.8600	16.9700	-0.586%	1,171	+8.603%
2023-06-14	16.8900	17.0700	16.8900	17.0700	+0.294%	3,363	+7.967%
2023-06-13	17.0600	17.0600	17.0100	17.0200	+0.413%	851	+8.284%
2023-06-07	16.9900	16.9900	16.9300	16.9500	-0.993%	2,055	+8.732%
2023-05-30	17.3200	17.3200	17.1000	17.1200	-0.175%	387	+7.652%
2023-05-29	17.3900	17.3900	17.1400	17.1500	-0.752%	1,116	+7.464%
2023-05-26	17.2500	17.2800	17.2000	17.2800	+5.302%	7,293	+6.655%
2023-05-24	16.4100	16.4100	16.4100	16.4100	-4.203%	300	+12.310%
2023-05-23	17.0400	17.1300	17.0400	17.1300	-0.117%	2,002	+7.589%
2023-05-19	17.1500	17.1500	17.1500	17.1500	+0.942%	587	+7.464%
2023-05-16	17.0700	17.0700	16.9900	16.9900	-0.991%	1,848	+8.476%
2023-05-15	17.1700	17.1700	17.1600	17.1600	-0.175%	467	+7.401%
2023-05-11	17.2100	17.2100	17.1900	17.1900	+1.177%	222	+7.213%
2023-05-08	16.9700	16.9900	16.9700	16.9900	-0.875%	678	+8.476%
2023-05-05	17.1700	17.1700	17.1400	17.1400	-1.438%	764	+7.526%
2023-05-02	17.4500	17.4500	17.3000	17.3900	+0.058%	3,658	+5.980%
2023-04-27	17.3900	17.4100	17.3650	17.3800	0.000%	1,862	+6.041%
2023-04-24	17.3900	17.4000	17.3800	17.3800	+0.871%	1,615	+6.041%
2023-04-20	17.1700	17.2300	17.1700	17.2300	+0.233%	386	+6.965%
2023-04-18	17.2500	17.2500	17.1800	17.1900	-0.174%	325	+7.213%
2023-04-13	17.2300	17.2300	17.1800	17.2200	+0.116%	862	+7.027%
2023-04-12	17.3400	17.3400	17.1950	17.2000	+3.677%	3,331	+7.151%
2023-04-11	16.5900	16.5900	16.5900	16.5900	-3.937%	300	+11.091%
2023-04-06	17.2700	17.2700	17.2700	17.2700	+3.724%	419	+6.717%
2023-04-05	16.6500	16.6500	16.6500	16.6500	-2.346%	2,401	+10.691%
2023-03-30	17.0700	17.0700	17.0500	17.0500	-0.292%	1,106	+8.094%
2023-03-29	17.1000	17.1000	17.1000	17.1000	-0.292%	315	+7.778%
2023-03-27	17.1400	17.1500	17.1400	17.1500	-0.810%	2,230	+7.464%
2023-03-24	17.2900	17.2900	17.2900	17.2900	0.000%	1,172	+6.593%
2023-03-23	17.2900	17.2900	17.2900	17.2900	+1.467%	161	+6.593%
2023-03-20	17.0400	17.0400	17.0400	17.0400	-0.641%	390	+8.157%
2023-03-17	17.0300	17.1600	17.0300	17.1500	+4.382%	744	+7.464%
2023-03-14	16.4300	16.4300	16.4300	16.4300	-5.791%	100	+12.173%
2023-03-09	17.4400	17.4400	17.4400	17.4400	+0.577%	550	+5.677%
2023-03-03	17.1300	17.3400	17.1300	17.3400	+0.873%	2,796	+6.286%
2023-03-02	17.1000	17.1900	17.1000	17.1900	+0.233%	848	+7.213%
2023-02-28	17.1800	17.2200	17.1500	17.1500	+4.002%	3,840	+7.464%
2023-02-27	16.4900	16.4900	16.4900	16.4900	-4.350%	600	+11.765%
2023-02-23	17.1200	17.2400	17.1200	17.2400	+1.952%	5,545	+6.903%
2023-02-21	17.1200	17.1200	16.9100	16.9100	-1.227%	8,771	+8.989%
2023-02-17	17.0800	17.1400	17.0800	17.1200	+3.444%	1,871	+7.652%
2023-02-16	16.5500	16.5500	16.5500	16.5500	-3.273%	100	+11.360%
2023-02-15	17.2100	17.2100	17.1000	17.1100	+0.058%	2,414	+7.715%
2023-02-14	17.1000	17.1100	17.1000	17.1000	-1.781%	2,192	+7.778%
2023-02-08	17.5300	17.5300	17.3700	17.4100	-0.115%	4,085	+5.859%
2023-02-07	17.5600	17.5600	17.4300	17.4300	-0.343%	1,341	+5.737%
2023-02-03	17.4900	17.4900	17.4900	17.4900	+0.460%	666	+5.374%
2023-02-02	17.2800	17.4600	17.2800	17.4100	+1.280%	683	+5.859%
2023-01-27	17.1100	17.2100	17.1100	17.1900	-1.036%	2,372	+7.213%
2023-01-24	17.3200	17.3700	17.3200	17.3700	-0.172%	401	+6.102%
2023-01-12	17.3800	17.4000	17.3600	17.4000	+5.775%	814	+5.920%
2023-01-06	16.4500	16.4500	16.4500	16.4500	-0.363%	310	+12.036%
2023-01-04	16.5000	16.5100	16.5000	16.5100	-3.110%	5,600	+11.629%
2023-01-03	17.3100	17.3100	17.0400	17.0400	+0.412%	6,539	+8.157%
2022-12-29	16.9300	16.9700	16.9300	16.9700	+4.753%	1,123	+8.603%
2022-12-28	16.2000	16.2000	16.2000	16.2000	-7.640%	120	+13.765%
2022-12-15	17.2400	17.5400	17.2400	17.5400	+0.114%	11,275	+5.074%
2022-12-13	17.5400	17.5800	17.4800	17.5200	+0.286%	2,499	+5.194%
2022-12-12	17.3900	17.4900	17.3900	17.4700	+0.634%	1,947	+5.495%
2022-12-08	17.3300	17.3600	17.3000	17.3600	+0.405%	9,902	+6.164%
2022-12-06	17.2600	17.3400	17.2600	17.2900	+0.116%	13,687	+6.593%
2022-12-05	17.0800	17.2700	17.0400	17.2700	-0.173%	2,076	+6.717%
2022-12-02	17.1700	17.3000	17.1500	17.3000	+1.288%	2,038	+6.532%
2022-11-25	17.0600	17.0800	17.0600	17.0800	+1.065%	6,003	+7.904%
2022-11-21	17.0400	17.0400	16.9000	16.9000	+1.077%	988	+9.053%
2022-11-17	16.6200	16.7300	16.6200	16.7200	-0.535%	2,325	+10.227%
2022-11-16	16.6900	16.9100	16.6900	16.8100	-0.119%	3,320	+9.637%
2022-11-15	16.6900	16.8300	16.6900	16.8300	+0.718%	1,953	+9.507%
2022-11-14	16.7100	16.7100	16.7100	16.7100	+0.542%	360	+10.293%
2022-11-11	16.6700	16.7200	16.6200	16.6200	-0.180%	635	+10.890%
2022-11-08	16.6800	16.6800	16.6500	16.6500	-0.597%	3,936	+10.691%
2022-11-04	16.9400	16.9400	16.7300	16.7500	-1.296%	23,761	+10.030%
2022-11-02	16.8500	16.9700	16.8500	16.9700	-0.352%	878	+8.603%
2022-11-01	17.1000	17.1000	17.0300	17.0300	0.000%	1,920	+8.221%
2022-10-31	17.0800	17.0800	16.9900	17.0300	-0.988%	1,741	+8.221%
2022-10-28	17.1400	17.2000	17.1400	17.2000	+5.328%	962	+7.151%
2022-10-26	16.3300	16.3300	16.3300	16.3300	-3.658%	100	+12.860%
2022-10-25	16.9500	16.9500	16.9500	16.9500	+0.534%	603	+8.732%
2022-10-20	17.0100	17.0100	16.8600	16.8600	-0.882%	2,120	+9.312%
2022-10-18	17.0300	17.0500	17.0000	17.0100	+1.070%	1,900	+8.348%
2022-10-04	16.7200	16.9300	16.7200	16.8300	+0.478%	2,175	+9.507%
2022-09-30	16.6800	16.7700	16.6800	16.7500	+0.179%	9,155	+10.030%
2022-09-29	16.7000	16.7200	16.6500	16.7200	+0.602%	3,290	+10.227%
2022-09-28	16.6200	16.6200	16.6200	16.6200	-0.894%	120	+10.890%
2022-09-27	16.7700	16.7700	16.7700	16.7700	-0.238%	1,703	+9.899%
2022-09-26	16.6300	16.8100	16.6300	16.8100	+0.478%	4,100	+9.637%
2022-09-22	16.7300	16.7300	16.7300	16.7300	-1.298%	480	+10.161%
2022-09-21	16.9500	16.9500	16.9500	16.9500	+1.315%	323	+8.732%
2022-09-15	16.7500	16.7500	16.7300	16.7300	-0.119%	3,305	+10.161%
2022-09-13	16.7500	16.8000	16.7500	16.7500	+0.782%	1,783	+10.030%
2022-09-02	16.6200	16.6200	16.6200	16.6200	-0.658%	100	+10.890%
2022-08-31	16.8200	16.8200	16.7300	16.7300	-0.771%	3,100	+10.161%
2022-08-29	16.8600	16.8600	16.8600	16.8600	-0.531%	312	+9.312%
2022-08-26	17.0000	17.0000	16.9500	16.9500	-0.118%	3,106	+8.732%
2022-08-25	16.9700	16.9700	16.9700	16.9700	+0.236%	102	+8.603%
2022-08-24	16.9300	16.9300	16.9300	16.9300	+0.356%	310	+8.860%
2022-08-23	16.9200	16.9200	16.8700	16.8700	-0.765%	1,560	+9.247%
2022-08-22	17.0000	17.0000	17.0000	17.0000	-0.990%	100	+8.412%
2022-08-17	17.1000	17.1700	17.1000	17.1700	-0.406%	828	+7.338%
2022-08-12	17.0500	17.2400	17.0500	17.2400	+0.996%	344	+6.903%
2022-08-11	17.3600	17.3600	17.0700	17.0700	-0.813%	800	+7.967%
2022-08-10	17.1900	17.2100	17.1900	17.2100	+0.467%	1,366	+7.089%
2022-08-09	17.1100	17.1300	17.1100	17.1300	-0.407%	428	+7.589%
2022-08-08	17.2400	17.2400	17.1900	17.2000	+1.355%	1,187	+7.151%
2022-07-28	16.9700	16.9700	16.9700	16.9700	+1.072%	100	+8.603%
2022-07-27	16.6300	16.7900	16.6300	16.7900	-0.415%	370	+9.768%
2022-07-26	16.8600	16.8600	16.8600	16.8600	+1.444%	714	+9.312%
2022-07-19	16.6200	16.6200	16.6200	16.6200	+0.727%	394	+10.890%
2022-07-14	16.4900	16.5000	16.4900	16.5000	+0.426%	700	+11.697%
2022-07-05	16.4100	16.4300	16.4100	16.4300	+1.986%	712	+12.173%
2022-06-29	16.1100	16.1100	16.1100	16.1100	-0.556%	150	+14.401%
2022-06-28	16.1300	16.2100	16.1300	16.2000	-2.351%	2,304	+13.765%
2022-06-24	16.5600	16.5900	16.5600	16.5900	+1.842%	303	+11.091%
2022-06-16	16.3000	16.3000	16.2400	16.2900	-2.280%	3,503	+13.137%
2022-06-08	16.7000	16.7000	16.6700	16.6700	-0.951%	348	+10.558%
2022-06-06	16.9200	16.9200	16.8300	16.8300	-1.694%	1,380	+9.507%
2022-05-31	17.0600	17.1300	17.0600	17.1200	-1.040%	787	+7.652%
2022-05-27	17.3200	17.3200	17.3000	17.3000	+2.488%	1,616	+6.532%
2022-05-24	16.8800	16.8800	16.8800	16.8800	+0.836%	125	+9.182%
2022-05-20	16.7700	16.7900	16.7400	16.7400	-0.416%	1,600	+10.096%
2022-05-17	16.8600	16.9350	16.8100	16.8100	-0.826%	9,434	+9.637%
2022-05-16	16.9500	17.0500	16.9500	16.9500	-0.761%	1,648	+8.732%
2022-05-13	17.1100	17.1100	17.0800	17.0800	-0.986%	1,983	+7.904%
2022-05-10	17.2400	17.2500	17.2400	17.2500	-0.919%	1,000	+6.841%
2022-05-04	17.3700	17.4100	17.3100	17.4100	+0.404%	2,676	+5.859%
2022-05-02	17.3400	17.3400	17.3400	17.3400	-0.914%	156	+6.286%
2022-04-27	17.6000	17.6000	17.5000	17.5000	-0.568%	1,166	+5.314%
2022-04-26	17.6000	17.6100	17.6000	17.6000	-0.057%	1,100	+4.716%
2022-04-25	17.6500	17.6500	17.5100	17.6100	+0.686%	8,535	+4.656%
2022-04-22	17.5200	17.5200	17.4800	17.4900	+0.575%	1,115	+5.374%
2022-04-21	17.3200	17.4200	17.3200	17.3900	+0.144%	3,765	+5.980%
2022-04-20	17.3900	17.3900	17.3300	17.3650	-0.430%	2,371	+6.133%
2022-04-19	17.4500	17.4600	17.4400	17.4400	0.000%	670	+5.677%
2022-04-18	17.5800	17.5800	17.4200	17.4400	-0.400%	7,865	+5.677%
2022-04-14	17.5300	17.5300	17.4800	17.5100	+0.057%	2,132	+5.254%
2022-04-13	17.6300	17.6300	17.5000	17.5000	-0.057%	808	+5.314%
2022-04-12	17.3600	17.5100	17.3600	17.5100	+0.401%	652	+5.254%
2022-04-11	17.4300	17.4400	17.3700	17.4400	-0.057%	2,697	+5.677%
2022-04-08	17.6000	17.6000	17.4500	17.4500	-0.909%	6,265	+5.616%
2022-04-07	17.6500	17.6500	17.6100	17.6100	+0.057%	1,224	+4.656%
2022-04-06	17.5000	17.6000	17.5000	17.6000	0.000%	2,824	+4.716%
2022-04-05	17.7500	17.7500	17.5800	17.6000	-0.845%	10,416	+4.716%
2022-04-04	17.7300	17.7500	17.7300	17.7500	+0.226%	917	+3.831%
2022-04-01	17.7300	17.7300	17.7100	17.7100	-0.113%	729	+4.065%
2022-03-31	17.7300	17.7300	17.7300	17.7300	+0.340%	103	+3.948%
2022-03-30	17.5100	17.7500	17.5100	17.6700	-0.730%	3,084	+4.301%
2022-03-29	17.7900	17.8000	17.7400	17.8000	+0.850%	3,036	+3.539%
2022-03-28	17.6500	17.6500	17.6500	17.6500	+0.170%	187	+4.419%
2022-03-25	17.7200	17.7200	17.6200	17.6200	-0.732%	3,651	+4.597%
2022-03-24	17.7500	17.7600	17.7500	17.7500	-0.113%	3,898	+3.831%
2022-03-23	18.0100	18.0100	17.7600	17.7700	-0.615%	3,129	+3.714%
2022-03-22	17.9900	17.9900	17.8100	17.8800	+0.252%	2,054	+3.076%
2022-03-21	17.8500	17.9200	17.8300	17.8350	-0.363%	5,410	+3.336%
2022-03-18	17.8600	17.9200	17.8600	17.9000	-0.556%	2,302	+2.961%
2022-03-17	18.0300	18.0300	18.0000	18.0000	+0.503%	542	+2.389%
2022-03-16	17.6700	17.9200	17.6700	17.9100	+0.224%	3,465	+2.903%
2022-03-15	17.9500	17.9500	17.8700	17.8700	+0.676%	205	+3.134%
2022-03-14	17.7300	17.7900	17.7300	17.7500	-0.949%	2,295	+3.831%
2022-03-11	18.1800	18.1800	17.8600	17.9200	-0.940%	6,442	+2.846%
2022-03-10	18.2000	18.2000	18.0900	18.0900	-0.822%	2,353	+1.879%
2022-03-09	18.2200	18.2700	18.2200	18.2400	-0.164%	2,454	+1.042%
2022-03-08	18.3200	18.3200	18.2600	18.2700	+0.661%	841	+0.876%
2022-03-07	18.4500	18.4500	18.1500	18.1500	-0.874%	1,894	+1.543%
2022-03-04	18.3500	18.3500	18.3100	18.3100	-0.489%	2,272	+0.655%

.dark-mode .ygnxKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygnxKq{ color: #333333; background-color: white; border: 2px solid #333333; }ZJKBMO HIGH YIELD US CORP BOND INDEXstock TSE

ZJK
BMO HIGH YIELD US CORP BOND INDEX
stock TSE