Dark

ZLC
BMO LONG CORPORATE BOND INDEX
stock TSE

Inactive

Aug 2, 2024

15.48CAD+1.176%(+0.18)32,112

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.4200	15.4800	15.4200	15.4800	+1.176%	32,112	0.000%
2024-08-01	15.3000	15.3800	15.3000	15.3000	+0.394%	36,296	+1.176%
2024-07-31	15.1600	15.2400	15.1500	15.2400	+0.661%	27,484	+1.575%
2024-07-30	15.1500	15.1500	15.0900	15.1400	0.000%	11,400	+2.246%
2024-07-29	15.1000	15.1400	15.0900	15.1400	+0.598%	14,395	+2.246%
2024-07-26	15.0700	15.0700	15.0300	15.0500	+0.669%	26,898	+2.857%
2024-07-25	14.9200	15.0300	14.9200	14.9500	+0.268%	21,322	+3.545%
2024-07-24	14.9900	15.0700	14.9100	14.9100	-0.600%	52,838	+3.823%
2024-07-23	14.9900	15.0300	14.9900	15.0000	+0.267%	10,004	+3.200%
2024-07-22	15.0400	15.0600	14.9500	14.9600	-0.267%	27,158	+3.476%
2024-07-19	15.0700	15.0700	14.9900	15.0000	-0.266%	37,040	+3.200%
2024-07-18	15.1200	15.1500	15.0400	15.0400	-0.397%	84,255	+2.926%
2024-07-17	15.0500	15.1400	15.0500	15.1000	+0.266%	26,302	+2.517%
2024-07-16	15.0800	15.1200	15.0300	15.0600	+0.400%	11,590	+2.789%
2024-07-15	15.0200	15.0200	14.9800	15.0000	-0.398%	16,782	+3.200%
2024-07-12	15.0500	15.0700	15.0200	15.0600	+0.601%	23,641	+2.789%
2024-07-11	15.0000	15.0600	14.9700	14.9700	+0.201%	21,177	+3.407%
2024-07-10	14.9400	14.9500	14.9100	14.9400	+0.336%	6,601	+3.614%
2024-07-09	14.8900	14.9000	14.8600	14.8900	0.000%	8,744	+3.962%
2024-07-08	14.9200	14.9400	14.8500	14.8900	+0.202%	39,392	+3.962%
2024-07-05	14.8600	14.8900	14.8200	14.8600	+0.883%	20,092	+4.172%
2024-07-04	14.7500	14.7600	14.6900	14.7300	-0.406%	39,889	+5.092%
2024-07-03	14.7300	14.8600	14.7300	14.7900	+0.476%	19,918	+4.665%
2024-07-02	14.7500	14.7500	14.6600	14.7200	-0.675%	12,975	+5.163%
2024-06-28	15.0200	15.0200	14.8100	14.8200	-0.737%	50,065	+4.453%
2024-06-27	14.9500	14.9700	14.9100	14.9300	-0.797%	35,229	+3.684%
2024-06-26	15.0900	15.0900	15.0100	15.0500	-1.117%	24,626	+2.857%
2024-06-25	15.1100	15.2300	15.1100	15.2200	+0.066%	17,425	+1.708%
2024-06-24	15.2400	15.2400	15.1600	15.2100	+0.132%	18,717	+1.775%
2024-06-21	15.2600	15.2600	15.1400	15.1900	-0.263%	39,705	+1.909%
2024-06-20	15.1500	15.2300	15.1100	15.2300	-0.458%	36,174	+1.641%
2024-06-19	15.2900	15.3200	15.2800	15.3000	-0.196%	32,415	+1.176%
2024-06-18	15.2400	15.3300	15.2300	15.3300	+0.657%	31,762	+0.978%
2024-06-17	15.2000	15.2400	15.1300	15.2300	-0.458%	45,629	+1.641%
2024-06-14	15.2800	15.3200	15.2700	15.3000	+0.394%	24,965	+1.176%
2024-06-13	15.1400	15.2400	15.1300	15.2400	+0.927%	14,274	+1.575%
2024-06-12	15.0400	15.1500	15.0400	15.1000	+0.936%	17,400	+2.517%
2024-06-11	14.9400	14.9900	14.9100	14.9600	+0.134%	43,666	+3.476%
2024-06-10	14.9400	14.9500	14.9200	14.9400	-0.533%	9,819	+3.614%
2024-06-07	15.0200	15.0200	14.9800	15.0200	-0.858%	20,312	+3.063%
2024-06-06	15.0900	15.1700	15.0800	15.1500	0.000%	20,297	+2.178%
2024-06-05	15.1300	15.1600	15.1200	15.1500	+0.331%	20,996	+2.178%
2024-06-04	15.0300	15.1100	15.0300	15.1000	+0.868%	19,184	+2.517%
2024-06-03	14.8000	14.9700	14.7900	14.9700	+1.629%	35,124	+3.407%
2024-05-31	14.7100	14.7300	14.7000	14.7300	+0.960%	10,599	+5.092%
2024-05-30	14.5800	14.6000	14.5600	14.5900	0.000%	48,592	+6.100%
2024-05-29	14.6000	14.6000	14.5400	14.5900	-0.816%	12,325	+6.100%
2024-05-28	14.8600	14.8600	14.6800	14.7100	-0.876%	24,790	+5.235%
2024-05-27	14.9100	14.9100	14.8300	14.8400	-0.269%	11,966	+4.313%
2024-05-24	14.8500	14.8800	14.8200	14.8800	+0.202%	12,269	+4.032%
2024-05-23	14.9100	14.9200	14.8500	14.8500	-0.602%	23,261	+4.242%
2024-05-22	14.9200	14.9500	14.8900	14.9400	-0.267%	22,934	+3.614%
2024-05-21	15.0200	15.0200	14.9500	14.9800	+0.201%	17,915	+3.338%
2024-05-17	15.0000	15.0000	14.9200	14.9500	-0.466%	13,829	+3.545%
2024-05-16	15.0200	15.0600	15.0100	15.0200	+0.267%	15,321	+3.063%
2024-05-15	14.9000	14.9800	14.9000	14.9800	+1.216%	15,541	+3.338%
2024-05-14	14.7900	14.8300	14.7600	14.8000	+0.068%	10,631	+4.595%
2024-05-13	14.8400	14.8400	14.7800	14.7900	+0.203%	18,611	+4.665%
2024-05-10	14.8000	14.8000	14.7500	14.7600	-0.606%	6,311	+4.878%
2024-05-09	14.8200	14.8600	14.8000	14.8500	+0.135%	13,646	+4.242%
2024-05-08	14.8600	14.8600	14.8200	14.8300	-0.470%	10,821	+4.383%
2024-05-07	14.9200	14.9600	14.9000	14.9000	+0.134%	17,533	+3.893%
2024-05-06	14.8200	14.8800	14.8000	14.8800	+1.501%	6,558	+4.032%
2024-05-02	14.5900	14.6600	14.5300	14.6600	+0.480%	18,610	+5.593%
2024-05-01	14.5200	14.6200	14.5200	14.5900	+0.621%	13,306	+6.100%
2024-04-30	14.5500	14.5700	14.4900	14.5000	-0.821%	6,918	+6.759%
2024-04-29	14.5400	14.6200	14.5100	14.6200	+1.107%	9,556	+5.882%
2024-04-26	14.4200	14.4600	14.4200	14.4600	-0.413%	13,489	+7.054%
2024-04-24	14.5200	14.5600	14.4800	14.5200	-0.206%	42,916	+6.612%
2024-04-23	14.5500	14.6000	14.5200	14.5500	-0.137%	12,018	+6.392%
2024-04-22	14.5700	14.5700	14.5300	14.5700	-0.274%	3,315	+6.246%
2024-04-19	14.5800	14.6100	14.5500	14.6100	+0.551%	17,468	+5.955%
2024-04-18	14.6000	14.6000	14.5300	14.5300	-0.548%	27,694	+6.538%
2024-04-16	14.5300	14.6100	14.5200	14.6100	+0.343%	27,486	+5.955%
2024-04-15	14.7100	14.7100	14.5200	14.5600	-1.020%	27,227	+6.319%
2024-04-12	14.7800	14.8200	14.7000	14.7100	+0.136%	11,897	+5.235%
2024-04-11	14.6900	14.7000	14.6200	14.6900	-0.136%	10,905	+5.378%
2024-04-10	14.7800	14.8000	14.6500	14.7100	-0.406%	122,248	+5.235%
2024-04-08	14.7500	14.8100	14.7500	14.7700	-0.135%	10,539	+4.807%
2024-04-05	14.8000	14.8500	14.7700	14.7900	-0.270%	12,628	+4.665%
2024-04-04	14.7900	14.8800	14.7900	14.8300	+0.270%	5,779	+4.383%
2024-04-03	14.7000	14.8000	14.6800	14.7900	+0.135%	35,270	+4.665%
2024-04-02	14.7300	14.7800	14.6700	14.7700	-0.270%	23,205	+4.807%
2024-04-01	14.9500	14.9500	14.7800	14.8100	-1.856%	33,053	+4.524%
2024-03-28	15.0100	15.1000	14.9700	15.0900	+0.466%	20,740	+2.584%
2024-03-27	14.9400	15.0300	14.9100	15.0200	+0.133%	16,148	+3.063%
2024-03-26	14.9800	15.0000	14.9200	15.0000	-0.133%	26,700	+3.200%
2024-03-25	15.0700	15.0700	14.9800	15.0200	-0.464%	29,939	+3.063%
2024-03-22	15.0900	15.1100	15.0700	15.0900	+0.667%	50,129	+2.584%
2024-03-21	14.9900	14.9900	14.9200	14.9900	0.000%	52,547	+3.269%
2024-03-20	14.9800	15.0300	14.9200	14.9900	+0.672%	25,487	+3.269%
2024-03-19	15.0000	15.0000	14.8900	14.8900	+0.134%	32,839	+3.962%
2024-03-18	14.8800	14.9000	14.8400	14.8700	-0.535%	18,630	+4.102%
2024-03-15	14.9000	14.9800	14.9000	14.9500	+0.201%	5,996	+3.545%
2024-03-14	15.0000	15.0000	14.9000	14.9200	-0.995%	26,397	+3.753%
2024-03-13	15.1200	15.1200	15.0600	15.0700	-0.265%	20,884	+2.721%
2024-03-12	15.1500	15.1500	15.0700	15.1100	-0.527%	14,250	+2.449%
2024-03-11	15.2200	15.2200	15.1500	15.1900	-0.263%	22,734	+1.909%
2024-03-07	15.3200	15.3200	15.1900	15.2300	-0.392%	13,935	+1.641%
2024-03-06	15.2600	15.2900	15.2200	15.2900	+1.191%	23,413	+1.243%
2024-03-04	15.1100	15.1400	15.0700	15.1100	-0.264%	24,318	+2.449%
2024-03-01	15.0700	15.1700	14.9900	15.1500	+0.464%	26,380	+2.178%
2024-02-29	15.0700	15.0800	15.0200	15.0800	+0.333%	15,748	+2.653%
2024-02-28	15.0000	15.0400	15.0000	15.0300	0.000%	4,142	+2.994%
2024-02-27	15.0500	15.1000	15.0000	15.0300	-1.183%	22,540	+2.994%
2024-02-26	15.2400	15.2400	15.1400	15.2100	-0.262%	20,532	+1.775%
2024-02-23	15.1000	15.2500	15.1000	15.2500	+1.329%	17,801	+1.508%
2024-02-22	15.0800	15.0900	15.0100	15.0500	+0.133%	9,171	+2.857%
2024-02-21	15.1000	15.1000	14.9800	15.0300	-0.199%	9,673	+2.994%
2024-02-20	15.0100	15.1100	14.9900	15.0600	+1.414%	24,115	+2.789%
2024-02-16	15.0000	15.0000	14.8500	14.8500	-0.669%	43,835	+4.242%
2024-02-15	14.9700	15.0300	14.9500	14.9500	0.000%	23,307	+3.545%
2024-02-14	14.9200	15.0200	14.8800	14.9500	+0.538%	20,902	+3.545%
2024-02-13	14.8800	14.8800	14.8200	14.8700	-0.402%	34,534	+4.102%
2024-02-12	14.9400	15.0000	14.9200	14.9300	-0.267%	37,708	+3.684%
2024-02-09	14.8200	15.0100	14.8200	14.9700	+0.201%	25,183	+3.407%
2024-02-08	14.9900	14.9900	14.9100	14.9400	-0.797%	123,006	+3.614%
2024-02-07	15.0700	15.0800	15.0000	15.0600	0.000%	18,269	+2.789%
2024-02-06	14.9600	15.0800	14.9600	15.0600	+0.601%	20,831	+2.789%
2024-02-05	15.0600	15.0600	14.9000	14.9700	-1.058%	68,748	+3.407%
2024-02-02	15.1700	15.1700	15.0700	15.1300	-0.917%	815,651	+2.313%
2024-02-01	15.2300	15.2900	15.1700	15.2700	+1.126%	39,805	+1.375%
2024-01-31	15.1300	15.1400	15.0300	15.1000	+0.868%	34,880	+2.517%
2024-01-30	14.9700	15.0000	14.8600	14.9700	+0.537%	32,712	+3.407%
2024-01-29	14.8000	14.9300	14.8000	14.8900	+0.744%	17,539	+3.962%
2024-01-26	14.8200	14.8600	14.7500	14.7800	-0.538%	19,365	+4.736%
2024-01-25	14.8300	14.8700	14.8200	14.8600	+0.678%	25,847	+4.172%
2024-01-24	14.9800	14.9800	14.7600	14.7600	-0.539%	42,626	+4.878%
2024-01-23	14.8400	14.8700	14.7800	14.8400	-0.603%	12,855	+4.313%
2024-01-22	14.8800	14.9500	14.8700	14.9300	+0.471%	28,950	+3.684%
2024-01-19	14.8300	14.8600	14.7700	14.8600	+0.067%	69,789	+4.172%
2024-01-18	14.8400	14.8800	14.8100	14.8500	-0.536%	23,968	+4.242%
2024-01-17	14.9700	14.9700	14.8500	14.9300	-0.731%	31,137	+3.684%
2024-01-16	15.1800	15.1800	14.9800	15.0400	-1.571%	53,667	+2.926%
2024-01-15	15.2200	15.2800	15.1900	15.2800	+0.197%	16,959	+1.309%
2024-01-12	15.2600	15.3000	15.1800	15.2500	+0.197%	33,104	+1.508%
2024-01-11	15.2500	15.2500	15.1300	15.2200	+0.264%	16,587	+1.708%
2024-01-10	15.3600	15.3600	15.1800	15.1800	-0.524%	27,978	+1.976%
2024-01-09	15.2800	15.3400	15.2600	15.2600	+0.197%	16,242	+1.442%
2024-01-08	15.2500	15.3400	15.2300	15.2300	0.000%	29,674	+1.641%
2024-01-05	15.2300	15.3400	15.1500	15.2300	+0.131%	21,055	+1.641%
2024-01-04	15.3200	15.3700	15.2100	15.2100	-0.783%	21,796	+1.775%
2024-01-03	15.3100	15.4500	15.2600	15.3300	-0.260%	26,464	+0.978%
2024-01-02	15.3800	15.4700	15.3400	15.3700	-1.285%	18,041	+0.716%
2023-12-29	15.5200	15.6200	15.4800	15.5700	-0.320%	7,964	-0.578%
2023-12-28	15.6800	15.6800	15.5500	15.6200	-0.510%	81,927	-0.896%
2023-12-27	15.6800	15.7200	15.6300	15.7000	+0.965%	55,050	-1.401%
2023-12-22	15.7900	15.7900	15.4200	15.5500	-1.207%	50,805	-0.450%
2023-12-21	15.9000	15.9000	15.7000	15.7400	-0.757%	41,213	-1.652%
2023-12-20	15.7500	15.8800	15.7500	15.8600	+0.698%	48,549	-2.396%
2023-12-19	15.7000	15.7700	15.6400	15.7500	+0.832%	51,989	-1.714%
2023-12-18	15.7700	15.7800	15.6200	15.6200	-1.637%	39,296	-0.896%
2023-12-15	15.7600	15.8800	15.6600	15.8800	+1.146%	137,965	-2.519%
2023-12-14	15.5500	15.7100	15.5200	15.7000	+1.750%	48,795	-1.401%
2023-12-13	15.2200	15.4300	15.1600	15.4300	+1.915%	37,327	+0.324%
2023-12-12	15.0900	15.1900	15.0900	15.1400	-0.264%	31,890	+2.246%
2023-12-08	15.1400	15.2100	15.1000	15.1800	-0.524%	69,843	+1.976%
2023-12-07	15.2500	15.3000	15.2000	15.2600	-0.261%	41,815	+1.442%
2023-12-06	15.2400	15.3200	15.1700	15.3000	+0.791%	77,569	+1.176%
2023-12-05	15.0000	15.1800	15.0000	15.1800	+1.538%	53,086	+1.976%
2023-12-04	14.9600	15.0400	14.9100	14.9500	-0.200%	38,425	+3.545%
2023-12-01	14.7100	15.0000	14.7100	14.9800	+1.491%	16,610	+3.338%
2023-11-30	14.7300	14.7900	14.7000	14.7600	-0.068%	21,860	+4.878%
2023-11-29	14.7300	14.8000	14.7100	14.7700	+0.408%	14,645	+4.807%
2023-11-28	14.6000	14.7100	14.5800	14.7100	-0.068%	6,188	+5.235%
2023-11-27	14.6000	14.7200	14.5900	14.7200	+0.960%	5,803	+5.163%
2023-11-24	14.5000	14.5800	14.5000	14.5800	+0.413%	3,640	+6.173%
2023-11-23	14.5500	14.5500	14.5000	14.5200	-0.616%	19,841	+6.612%
2023-11-22	14.5800	14.6100	14.5300	14.6100	+0.551%	37,802	+5.955%
2023-11-21	14.5200	14.6000	14.4800	14.5300	-0.275%	28,556	+6.538%
2023-11-20	14.4600	14.5700	14.4600	14.5700	+0.483%	31,021	+6.246%
2023-11-17	14.4800	14.5300	14.4500	14.5000	+0.346%	28,016	+6.759%
2023-11-16	14.4100	14.4700	14.4100	14.4500	+0.347%	16,248	+7.128%
2023-11-15	14.3700	14.4000	14.3000	14.4000	-0.484%	28,107	+7.500%
2023-11-14	14.4500	14.4800	14.4000	14.4700	+2.189%	23,374	+6.980%
2023-11-13	14.2000	14.2000	14.1600	14.1600	-0.282%	7,742	+9.322%
2023-11-10	14.2100	14.2300	14.1600	14.2000	-0.070%	14,052	+9.014%
2023-11-09	14.3300	14.3300	14.1100	14.2100	-1.113%	110,710	+8.937%
2023-11-08	14.2900	14.3700	14.2800	14.3700	+0.842%	26,093	+7.724%
2023-11-07	14.2600	14.3400	14.2500	14.2500	+0.281%	10,717	+8.632%
2023-11-06	14.2100	14.2100	14.1500	14.2100	-0.560%	15,765	+8.937%
2023-11-03	14.2800	14.3600	14.2700	14.2900	+1.564%	120,598	+8.328%
2023-11-02	14.0500	14.0900	14.0200	14.0700	+1.223%	11,286	+10.021%
2023-11-01	13.7700	13.9300	13.7700	13.9000	+1.312%	10,096	+11.367%
2023-10-31	13.7700	13.8000	13.6900	13.7200	-0.580%	26,339	+12.828%
2023-10-30	13.7400	13.8400	13.7400	13.8000	-0.719%	25,797	+12.174%
2023-10-27	13.8400	13.9000	13.8000	13.9000	-0.072%	21,470	+11.367%
2023-10-26	13.7200	13.9100	13.7200	13.9100	+1.164%	16,008	+11.287%
2023-10-25	13.7600	13.7700	13.6900	13.7500	-1.292%	30,080	+12.582%
2023-10-24	13.8100	13.9300	13.7800	13.9300	+0.578%	37,990	+11.127%
2023-10-23	13.6200	13.8600	13.6100	13.8500	+0.727%	30,005	+11.769%
2023-10-20	13.6700	13.7500	13.6600	13.7500	+0.438%	49,390	+12.582%
2023-10-19	13.7100	13.7900	13.6600	13.6900	-0.509%	47,987	+13.075%
2023-10-18	13.8300	13.8400	13.7600	13.7600	-1.291%	14,470	+12.500%
2023-10-17	13.8000	13.9400	13.8000	13.9400	0.000%	26,919	+11.047%
2023-10-16	13.8200	13.9400	13.8200	13.9400	-0.286%	19,109	+11.047%
2023-10-13	13.8800	14.0000	13.8800	13.9800	+1.085%	5,601	+10.730%
2023-10-12	13.9700	13.9700	13.8100	13.8300	-1.285%	26,008	+11.931%
2023-10-11	14.0000	14.0400	13.9800	14.0100	+0.574%	23,299	+10.493%
2023-10-10	13.7700	13.9300	13.7700	13.9300	+1.605%	29,315	+11.127%
2023-10-06	13.5500	13.7100	13.5300	13.7100	+0.883%	53,615	+12.910%
2023-10-05	13.6500	13.6500	13.5900	13.5900	-0.440%	3,803	+13.907%
2023-10-04	13.5600	13.6500	13.5600	13.6500	+1.111%	9,495	+13.407%
2023-10-03	13.5300	13.5500	13.4700	13.5000	-2.315%	31,616	+14.667%
2023-10-02	13.8500	13.9000	13.7700	13.8200	-0.790%	43,587	+12.012%
2023-09-29	13.8500	13.9300	13.8200	13.9300	+1.309%	60,457	+11.127%
2023-09-28	13.6300	13.7500	13.6200	13.7500	-0.290%	16,295	+12.582%
2023-09-27	13.8800	13.8800	13.7600	13.7900	-0.791%	57,969	+12.255%
2023-09-26	13.9200	13.9200	13.8700	13.9000	-0.144%	9,418	+11.367%
2023-09-25	13.9300	13.9800	13.9100	13.9200	-1.066%	39,018	+11.207%
2023-09-22	14.0300	14.1000	13.9800	14.0700	+0.142%	4,221	+10.021%
2023-09-21	14.0700	14.1200	14.0200	14.0500	-0.636%	15,484	+10.178%
2023-09-20	14.1700	14.2000	14.1400	14.1400	+0.142%	26,094	+9.477%
2023-09-19	14.1800	14.2200	14.1200	14.1200	-1.259%	23,214	+9.632%
2023-09-18	14.2700	14.3200	14.2600	14.3000	-0.209%	11,702	+8.252%
2023-09-15	14.3100	14.3500	14.3000	14.3300	-0.417%	31,211	+8.025%
2023-09-14	14.4100	14.4200	14.3400	14.3900	0.000%	7,228	+7.575%
2023-09-13	14.3500	14.4000	14.3100	14.3900	+0.279%	6,628	+7.575%
2023-09-12	14.3800	14.3800	14.3200	14.3500	-0.278%	6,578	+7.875%
2023-09-11	14.3700	14.4000	14.3100	14.3900	-0.484%	13,504	+7.575%
2023-09-08	14.4500	14.4600	14.4000	14.4600	+0.417%	6,610	+7.054%
2023-09-07	14.4000	14.4100	14.3800	14.4000	-0.139%	5,269	+7.500%
2023-09-06	14.4100	14.4600	14.3700	14.4200	-0.208%	34,056	+7.351%
2023-09-05	14.4600	14.4600	14.4100	14.4500	-1.365%	15,526	+7.128%
2023-09-01	14.6000	14.6500	14.5500	14.6500	+0.342%	12,401	+5.666%
2023-08-31	14.6000	14.6500	14.5900	14.6000	+0.206%	72,528	+6.027%
2023-08-30	14.5600	14.5700	14.5100	14.5700	0.000%	6,201	+6.246%
2023-08-29	14.4300	14.5700	14.4200	14.5700	+0.691%	7,443	+6.246%
2023-08-28	14.4800	14.5500	14.4700	14.4700	-0.344%	10,395	+6.980%
2023-08-25	14.4400	14.5200	14.4400	14.5200	+0.207%	18,531	+6.612%
2023-08-24	14.4700	14.5000	14.4500	14.4900	-0.549%	12,776	+6.832%
2023-08-23	14.4000	14.5700	14.4000	14.5700	+1.959%	13,088	+6.246%
2023-08-22	14.3100	14.3100	14.2100	14.2900	-0.418%	21,581	+8.328%
2023-08-21	14.3400	14.3500	14.2700	14.3500	-0.692%	11,934	+7.875%
2023-08-18	14.4000	14.4800	14.3700	14.4500	+0.837%	11,668	+7.128%
2023-08-17	14.2700	14.3400	14.2700	14.3300	+0.070%	4,123	+8.025%
2023-08-16	14.3000	14.3600	14.2900	14.3200	-0.139%	14,811	+8.101%
2023-08-15	14.4000	14.4100	14.3000	14.3400	-0.761%	17,714	+7.950%
2023-08-14	14.4600	14.4800	14.4000	14.4500	-0.207%	25,197	+7.128%
2023-08-11	14.4800	14.5500	14.4600	14.4800	-0.822%	3,791	+6.906%
2023-08-10	14.6600	14.6900	14.5700	14.6000	-0.748%	18,978	+6.027%
2023-08-09	14.6600	14.7100	14.6200	14.7100	+0.341%	19,971	+5.235%
2023-08-08	14.7200	14.7600	14.6100	14.6600	-0.136%	16,472	+5.593%
2023-08-04	14.4900	14.6800	14.4900	14.6800	+1.874%	4,025	+5.450%
2023-08-03	14.4200	14.4200	14.3500	14.4100	-1.772%	32,533	+7.425%
2023-08-02	14.6200	14.6700	14.5700	14.6700	+0.342%	17,950	+5.521%
2023-08-01	14.7400	14.7600	14.6200	14.6200	-2.011%	35,064	+5.882%
2023-07-31	14.8500	14.9200	14.8300	14.9200	+0.471%	10,871	+3.753%
2023-07-28	14.7100	14.8500	14.7100	14.8500	-0.067%	17,105	+4.242%
2023-07-26	14.8400	14.9200	14.8400	14.8600	0.000%	28,352	+4.172%
2023-07-25	14.7700	14.8600	14.7500	14.8600	+0.609%	11,324	+4.172%
2023-07-24	14.9600	14.9700	14.7700	14.7700	-1.402%	77,807	+4.807%
2023-07-21	14.9300	14.9800	14.8700	14.9800	+1.353%	23,998	+3.338%
2023-07-20	14.9300	14.9300	14.7800	14.7800	-1.663%	50,120	+4.736%
2023-07-19	14.9800	15.0600	14.8700	15.0300	+0.805%	24,339	+2.994%
2023-07-18	14.9500	15.0000	14.9100	14.9100	-0.067%	15,704	+3.823%
2023-07-17	14.9200	14.9500	14.8700	14.9200	-0.067%	39,636	+3.753%
2023-07-14	14.9000	14.9400	14.8500	14.9300	-0.134%	24,915	+3.684%
2023-07-13	14.8600	14.9500	14.8400	14.9500	+0.403%	16,797	+3.545%
2023-07-12	14.7400	14.9100	14.7100	14.8900	+1.224%	55,883	+3.962%
2023-07-11	14.7100	14.7400	14.6700	14.7100	+0.136%	37,717	+5.235%
2023-07-10	14.6300	14.7300	14.6300	14.6900	-0.204%	21,098	+5.378%
2023-07-07	14.7500	14.7500	14.7000	14.7200	-0.875%	30,115	+5.163%
2023-07-06	14.8700	14.8800	14.7700	14.8500	-0.735%	21,906	+4.242%
2023-07-05	15.0000	15.0000	14.8900	14.9600	-0.664%	14,634	+3.476%
2023-07-04	15.0600	15.1300	15.0200	15.0600	-0.594%	17,464	+2.789%
2023-06-30	14.9800	15.1500	14.9800	15.1500	+1.542%	6,368	+2.178%
2023-06-29	14.9600	14.9800	14.8800	14.9200	-1.257%	8,360	+3.753%
2023-06-28	14.9500	15.1100	14.9500	15.1100	+0.801%	14,382	+2.449%
2023-06-27	15.0000	15.0600	14.9900	14.9900	0.000%	20,766	+3.269%
2023-06-26	15.0400	15.1100	14.9500	14.9900	+0.268%	11,915	+3.269%
2023-06-23	14.9700	15.0100	14.9500	14.9500	+0.877%	17,191	+3.545%
2023-06-22	14.9000	14.9100	14.7900	14.8200	-1.266%	18,392	+4.453%
2023-06-21	14.9100	15.0100	14.8800	15.0100	-0.530%	7,220	+3.131%
2023-06-20	15.0000	15.1100	15.0000	15.0900	+0.936%	10,055	+2.584%
2023-06-19	14.8900	14.9900	14.8900	14.9500	-0.928%	13,029	+3.545%
2023-06-16	14.9900	15.0900	14.9300	15.0900	+0.332%	9,211	+2.584%
2023-06-15	14.9500	15.0400	14.9200	15.0400	+1.143%	5,699	+2.926%
2023-06-14	14.8200	14.9400	14.8100	14.8700	+0.405%	16,615	+4.102%
2023-06-13	14.9300	14.9300	14.7500	14.8100	-0.604%	18,665	+4.524%
2023-06-12	14.9400	14.9600	14.9000	14.9000	-0.268%	3,319	+3.893%
2023-06-09	14.8700	14.9400	14.7600	14.9400	+0.606%	7,671	+3.614%
2023-06-08	14.8000	14.8900	14.8000	14.8500	+0.474%	5,673	+4.242%
2023-06-07	15.0000	15.0000	14.7800	14.7800	-1.663%	18,535	+4.736%
2023-06-06	15.0200	15.0400	14.9300	15.0300	+0.067%	24,325	+2.994%
2023-06-05	14.9100	15.0600	14.9100	15.0200	-0.067%	38,557	+3.063%
2023-06-02	15.0500	15.0800	14.9800	15.0300	-0.265%	7,911	+2.994%
2023-06-01	15.1200	15.1400	15.0200	15.0700	+0.133%	35,916	+2.721%
2023-05-31	14.9300	15.0500	14.8700	15.0500	+0.939%	8,300	+2.857%
2023-05-30	14.8300	14.9200	14.8200	14.9100	+0.607%	6,100	+3.823%
2023-05-29	14.8400	14.8800	14.8200	14.8200	0.000%	1,882	+4.453%
2023-05-26	14.8000	14.8500	14.7500	14.8200	+0.203%	15,380	+4.453%
2023-05-25	14.9000	14.9000	14.7900	14.7900	-0.672%	11,170	+4.665%
2023-05-24	15.0200	15.0200	14.8000	14.8900	+0.269%	13,446	+3.962%
2023-05-23	15.0200	15.0200	14.8500	14.8500	-1.590%	32,057	+4.242%
2023-05-19	15.0400	15.1100	15.0300	15.0900	0.000%	13,418	+2.584%
2023-05-18	15.0800	15.0900	15.0000	15.0900	-0.527%	23,233	+2.584%
2023-05-17	15.1300	15.1700	15.0500	15.1700	+0.132%	7,893	+2.044%
2023-05-16	15.1500	15.2000	15.0800	15.1500	-0.394%	8,837	+2.178%
2023-05-15	15.3100	15.3100	15.2100	15.2100	-1.234%	20,072	+1.775%
2023-05-12	15.3600	15.4100	15.3300	15.4000	-0.065%	10,357	+0.519%
2023-05-11	15.3500	15.4100	15.3500	15.4100	+1.448%	13,920	+0.454%
2023-05-10	15.1700	15.2300	15.1600	15.1900	+0.264%	11,993	+1.909%
2023-05-09	15.1500	15.1600	15.1100	15.1500	+0.198%	19,536	+2.178%
2023-05-08	15.1600	15.1800	15.0700	15.1200	-0.592%	25,954	+2.381%
2023-05-05	15.2100	15.2400	15.1300	15.2100	-0.588%	9,234	+1.775%
2023-05-04	15.3600	15.4000	15.3000	15.3000	-1.099%	7,511	+1.176%
2023-05-03	15.4300	15.4900	15.3700	15.4700	+0.979%	20,832	+0.065%
2023-05-02	15.2400	15.3700	15.2400	15.3200	+0.657%	28,162	+1.044%
2023-05-01	15.3600	15.3600	15.1700	15.2200	-1.008%	32,626	+1.708%
2023-04-28	15.2700	15.3800	15.2700	15.3750	+1.351%	21,435	+0.683%
2023-04-27	15.2500	15.2500	15.1200	15.1700	-0.914%	21,702	+2.044%
2023-04-26	15.4400	15.4400	15.3000	15.3100	-0.713%	22,261	+1.110%
2023-04-25	15.3300	15.5100	15.3300	15.4200	+1.115%	14,485	+0.389%
2023-04-24	15.2900	15.3300	15.2500	15.2500	0.000%	19,429	+1.508%
2023-04-21	15.2400	15.2500	15.1700	15.2500	+0.263%	5,172	+1.508%
2023-04-20	15.1400	15.2300	15.1200	15.2100	+0.728%	23,089	+1.775%
2023-04-19	15.0400	15.1200	15.0300	15.1000	+0.133%	20,914	+2.517%
2023-04-18	15.0100	15.1100	15.0100	15.0800	+0.066%	27,629	+2.653%
2023-04-17	15.0400	15.0700	15.0000	15.0700	+0.467%	31,915	+2.721%
2023-04-14	15.1800	15.1800	14.9700	15.0000	-1.121%	33,845	+3.200%
2023-04-13	15.2700	15.2900	15.1400	15.1700	-0.525%	16,990	+2.044%
2023-04-12	15.2500	15.2500	15.1900	15.2500	+0.329%	9,582	+1.508%
2023-04-11	15.2400	15.2400	15.1200	15.2000	-0.328%	16,931	+1.842%
2023-04-10	15.2500	15.2600	15.2000	15.2500	-0.457%	12,806	+1.508%
2023-04-06	15.3000	15.3500	15.3000	15.3200	+0.856%	10,811	+1.044%
2023-04-05	15.2800	15.2900	15.1900	15.1900	-0.524%	26,578	+1.909%
2023-04-04	15.1800	15.3300	15.1800	15.2700	+0.792%	29,364	+1.375%
2023-04-03	15.1400	15.2500	15.1000	15.1500	+0.066%	15,090	+2.178%
2023-03-31	15.0900	15.1400	15.0500	15.1400	+0.665%	10,882	+2.246%
2023-03-30	14.9500	15.0800	14.9500	15.0400	+0.401%	17,774	+2.926%
2023-03-29	14.9700	15.0200	14.9500	14.9800	-0.266%	13,168	+3.338%
2023-03-28	15.0200	15.0300	14.9600	15.0200	-0.199%	10,225	+3.063%
2023-03-27	15.1700	15.1700	14.9800	15.0500	-0.856%	21,293	+2.857%
2023-03-24	15.2800	15.3400	15.1800	15.1800	-0.066%	30,128	+1.976%
2023-03-23	15.2900	15.2900	15.1800	15.1900	-0.978%	38,440	+1.909%
2023-03-22	15.0900	15.3700	15.0900	15.3400	+0.987%	11,200	+0.913%
2023-03-21	15.0400	15.3000	15.0400	15.1900	-0.719%	17,035	+1.909%
2023-03-20	15.3300	15.3300	15.0900	15.3000	-0.131%	15,769	+1.176%
2023-03-17	15.1600	15.3600	15.1600	15.3200	+1.055%	19,311	+1.044%
2023-03-16	15.4600	15.4600	15.1500	15.1600	-1.430%	6,896	+2.111%
2023-03-15	15.3800	15.5300	15.2200	15.3800	+0.589%	18,459	+0.650%
2023-03-14	15.5900	15.5900	15.2900	15.2900	-1.924%	28,554	+1.243%
2023-03-13	15.6100	15.6500	15.4600	15.5900	+1.564%	40,808	-0.706%
2023-03-10	15.2900	15.4400	15.2400	15.3500	+1.387%	7,852	+0.847%
2023-03-09	15.0600	15.1700	15.0400	15.1400	+0.933%	29,368	+2.246%
2023-03-08	15.0000	15.1500	14.9800	15.0000	+0.267%	27,873	+3.200%
2023-03-07	14.9200	15.0100	14.8800	14.9600	+0.538%	36,483	+3.476%
2023-03-06	14.9500	14.9500	14.8600	14.8800	-0.468%	14,186	+4.032%
2023-03-03	14.8200	14.9500	14.8200	14.9500	+2.187%	10,707	+3.545%
2023-03-02	14.6500	14.7000	14.6300	14.6300	-0.746%	15,736	+5.810%
2023-03-01	14.8800	14.8800	14.7300	14.7400	-0.607%	10,125	+5.020%
2023-02-28	14.7200	14.8700	14.7200	14.8300	+0.270%	16,526	+4.383%
2023-02-27	14.7400	14.7900	14.7400	14.7900	+0.476%	19,206	+4.665%
2023-02-24	14.7200	14.7300	14.6700	14.7200	-1.009%	34,791	+5.163%
2023-02-23	14.7200	14.8700	14.6900	14.8700	+1.225%	19,666	+4.102%
2023-02-22	14.6400	14.7200	14.6400	14.6900	+0.342%	7,787	+5.378%
2023-02-21	14.7700	14.7900	14.6300	14.6400	-1.942%	58,542	+5.738%
2023-02-17	14.8300	14.9300	14.7800	14.9300	+0.742%	26,618	+3.684%
2023-02-16	14.8200	14.8700	14.7200	14.8200	0.000%	11,825	+4.453%
2023-02-15	14.9600	14.9900	14.8200	14.8200	-1.200%	18,421	+4.453%
2023-02-14	15.1200	15.1300	14.9700	15.0000	-1.186%	15,673	+3.200%
2023-02-13	15.0800	15.1800	15.0500	15.1800	+0.998%	11,749	+1.976%
2023-02-10	15.1900	15.1900	15.0200	15.0300	-1.700%	47,342	+2.994%
2023-02-09	15.4200	15.4200	15.2100	15.2900	-0.326%	27,744	+1.243%
2023-02-08	15.3000	15.3500	15.2400	15.3400	+0.261%	13,875	+0.913%
2023-02-07	15.2900	15.3000	15.2200	15.3000	-0.391%	20,519	+1.176%
2023-02-06	15.4000	15.4000	15.3300	15.3600	-0.903%	23,765	+0.781%
2023-02-03	15.5500	15.5500	15.4800	15.5000	-0.895%	18,501	-0.129%
2023-02-02	15.5600	15.6400	15.5600	15.6400	+0.708%	6,770	-1.023%

.dark-mode .N9fB8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9fB8T{ color: #333333; background-color: white; border: 2px solid #333333; }ZLCBMO LONG CORPORATE BOND INDEXstock TSE

ZLC
BMO LONG CORPORATE BOND INDEX
stock TSE