Dark

ZMBS
BMO CANADIAN MBS INDEX ETF
stock TSE

Inactive

Aug 2, 2024

29.85CAD+0.235%(+0.07)7,878

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.8600	29.8600	29.8400	29.8500	+0.235%	7,878	0.000%
2024-08-01	29.7700	29.7800	29.7700	29.7800	+0.236%	815	+0.235%
2024-07-31	29.7100	29.7100	29.7100	29.7100	+0.406%	300	+0.471%
2024-07-18	29.5900	29.5900	29.5900	29.5900	-0.169%	329	+0.879%
2024-07-16	29.6400	29.6400	29.6400	29.6400	+0.305%	200	+0.709%
2024-07-12	29.5500	29.5500	29.5500	29.5500	-0.034%	391	+1.015%
2024-07-11	29.5600	29.5600	29.5600	29.5600	+0.237%	1,200	+0.981%
2024-07-10	29.5000	29.5000	29.4900	29.4900	-0.135%	2,900	+1.221%
2024-07-09	29.5300	29.5300	29.5300	29.5300	+0.136%	2,490	+1.084%
2024-07-08	29.4900	29.4900	29.4900	29.4900	-0.034%	125	+1.221%
2024-07-05	29.5000	29.5000	29.5000	29.5000	0.000%	2,516	+1.186%
2024-06-28	29.5000	29.5000	29.5000	29.5000	+0.068%	1,000	+1.186%
2024-06-27	29.4800	29.4800	29.4800	29.4800	-0.136%	100	+1.255%
2024-06-24	29.5200	29.5200	29.5200	29.5200	+0.068%	300	+1.118%
2024-06-19	29.5000	29.5000	29.5000	29.5000	-0.135%	1,100	+1.186%
2024-06-18	29.5400	29.5400	29.5400	29.5400	-0.068%	100	+1.049%
2024-06-17	29.5400	29.5600	29.5400	29.5600	+0.136%	3,800	+0.981%
2024-06-13	29.5200	29.5200	29.5200	29.5200	+0.374%	4,072	+1.118%
2024-06-11	29.4300	29.4300	29.4100	29.4100	+0.102%	1,700	+1.496%
2024-06-10	29.3800	29.3800	29.3800	29.3800	0.000%	100	+1.600%
2024-06-07	29.3800	29.3800	29.3800	29.3800	0.000%	153	+1.600%
2024-06-06	29.3800	29.3800	29.3800	29.3800	-0.136%	424	+1.600%
2024-06-05	29.4200	29.4200	29.4200	29.4200	+0.478%	426	+1.462%
2024-05-31	29.2800	29.2800	29.2800	29.2800	+0.034%	402	+1.947%
2024-05-29	29.2700	29.2700	29.2700	29.2700	+0.034%	500	+1.982%
2024-05-16	29.2600	29.2600	29.2600	29.2600	0.000%	200	+2.016%
2024-05-15	29.2500	29.2600	29.2500	29.2600	+0.034%	6,900	+2.016%
2024-05-13	29.2500	29.2500	29.2500	29.2500	+0.137%	2,100	+2.051%
2024-05-07	29.2100	29.2100	29.2100	29.2100	+0.034%	2,000	+2.191%
2024-05-06	29.2000	29.2000	29.1900	29.2000	+0.069%	3,761	+2.226%
2024-05-02	29.1800	29.1800	29.1800	29.1800	+0.206%	200	+2.296%
2024-04-26	29.1200	29.1200	29.1200	29.1200	-0.171%	185	+2.507%
2024-04-19	29.1700	29.1700	29.1700	29.1700	+0.172%	134	+2.331%
2024-04-16	29.1200	29.1200	29.1200	29.1200	-0.171%	200	+2.507%
2024-04-12	29.1700	29.1700	29.1700	29.1700	+0.103%	330	+2.331%
2024-04-11	29.1400	29.1400	29.1400	29.1400	-0.137%	231	+2.437%
2024-04-10	29.1800	29.1800	29.1800	29.1800	0.000%	1,800	+2.296%
2024-04-08	29.1800	29.1800	29.1800	29.1800	0.000%	2,000	+2.296%
2024-04-05	29.1800	29.1800	29.1800	29.1800	+0.069%	1,113	+2.296%
2024-04-03	29.1600	29.1600	29.1600	29.1600	-0.171%	1,100	+2.366%
2024-03-28	29.2100	29.2100	29.2100	29.2100	-0.137%	1,028	+2.191%
2024-03-26	29.2400	29.2500	29.2400	29.2500	+0.103%	700	+2.051%
2024-03-25	29.1900	29.2200	29.1900	29.2200	0.000%	2,900	+2.156%
2024-03-22	29.2300	29.2300	29.2200	29.2200	+0.171%	2,042	+2.156%
2024-03-20	29.1700	29.1700	29.1700	29.1700	+0.069%	200	+2.331%
2024-03-15	29.1500	29.1500	29.1500	29.1500	-0.137%	444	+2.401%
2024-03-13	29.2000	29.2000	29.1900	29.1900	-0.103%	644	+2.261%
2024-03-12	29.2200	29.2200	29.2200	29.2200	+0.034%	100	+2.156%
2024-03-11	29.2100	29.2100	29.2100	29.2100	0.000%	893	+2.191%
2024-03-07	29.2100	29.2100	29.2100	29.2100	+0.034%	1,902	+2.191%
2024-03-06	29.2100	29.2100	29.2000	29.2000	+0.172%	572	+2.226%
2024-03-04	29.1500	29.1500	29.1500	29.1500	0.000%	367	+2.401%
2024-03-01	29.1500	29.1500	29.1500	29.1500	+0.241%	291	+2.401%
2024-02-28	29.0800	29.0800	29.0800	29.0800	-0.069%	200	+2.648%
2024-02-23	29.1100	29.1100	29.1000	29.1000	+0.069%	595	+2.577%
2024-02-22	29.0800	29.0800	29.0800	29.0800	-0.069%	100	+2.648%
2024-02-21	29.1000	29.1000	29.1000	29.1000	0.000%	300	+2.577%
2024-02-20	29.1000	29.1000	29.1000	29.1000	+0.276%	100	+2.577%
2024-02-16	29.0200	29.0200	29.0200	29.0200	-0.069%	561	+2.860%
2024-02-15	29.0500	29.0500	29.0400	29.0400	-0.069%	473	+2.789%
2024-02-14	29.0600	29.0600	29.0600	29.0600	+0.138%	100	+2.719%
2024-02-13	29.0200	29.0200	29.0200	29.0200	-0.069%	700	+2.860%
2024-02-12	29.0400	29.0400	29.0400	29.0400	0.000%	212	+2.789%
2024-02-09	29.0400	29.0400	29.0400	29.0400	0.000%	200	+2.789%
2024-02-05	29.0400	29.0400	29.0400	29.0400	-0.138%	1,660	+2.789%
2024-02-02	29.0800	29.0800	29.0800	29.0800	-0.103%	149	+2.648%
2024-01-30	29.1100	29.1100	29.1100	29.1100	+0.069%	471	+2.542%
2024-01-26	29.0900	29.0900	29.0900	29.0900	0.000%	1,597	+2.613%
2024-01-24	29.1300	29.1300	29.0900	29.0900	-0.343%	1,300	+2.613%
2024-01-19	29.1900	29.1900	29.1900	29.1900	+0.240%	2,100	+2.261%
2024-01-17	29.1200	29.1200	29.1200	29.1200	-0.206%	100	+2.507%
2024-01-16	29.1800	29.1800	29.1800	29.1800	-0.068%	400	+2.296%
2024-01-12	29.2000	29.2100	29.2000	29.2000	+0.034%	800	+2.226%
2024-01-11	29.1900	29.1900	29.1900	29.1900	+0.240%	100	+2.261%
2024-01-08	29.1200	29.1200	29.1200	29.1200	-0.171%	190	+2.507%
2024-01-05	29.1700	29.1700	29.1400	29.1700	+0.069%	1,143	+2.331%
2024-01-04	29.1500	29.1500	29.1500	29.1500	0.000%	100	+2.401%
2024-01-03	29.1500	29.1500	29.1500	29.1500	-0.171%	100	+2.401%
2023-12-29	29.2000	29.2000	29.2000	29.2000	+0.103%	100	+2.226%
2023-12-28	29.1700	29.1700	29.1700	29.1700	+0.069%	169	+2.331%
2023-12-27	29.1500	29.1500	29.1500	29.1500	-0.034%	643	+2.401%
2023-12-21	29.2100	29.2100	29.1600	29.1600	+0.172%	2,100	+2.366%
2023-12-18	29.1100	29.1100	29.1100	29.1100	+0.310%	144	+2.542%
2023-12-04	29.0200	29.0200	29.0200	29.0200	-0.034%	2,400	+2.860%
2023-12-01	29.0300	29.0300	29.0300	29.0300	+0.346%	400	+2.825%
2023-11-29	28.9400	28.9400	28.9300	28.9300	+0.277%	295	+3.180%
2023-11-24	28.8500	28.8500	28.8500	28.8500	0.000%	172	+3.466%
2023-11-22	28.8600	28.8600	28.8500	28.8500	-0.035%	400	+3.466%
2023-11-21	28.8600	28.8600	28.8600	28.8600	+0.383%	100	+3.430%
2023-11-13	28.7500	28.7500	28.7500	28.7500	+0.035%	300	+3.826%
2023-11-10	28.7400	28.7400	28.7400	28.7400	0.000%	500	+3.862%
2023-11-09	28.7400	28.7400	28.7400	28.7400	-0.070%	300	+3.862%
2023-11-08	28.7600	28.7600	28.7600	28.7600	-0.104%	100	+3.790%
2023-11-07	28.7900	28.7900	28.7900	28.7900	+0.104%	100	+3.682%
2023-11-06	28.7600	28.7600	28.7600	28.7600	-0.069%	222	+3.790%
2023-11-03	28.7800	28.7800	28.7800	28.7800	+0.594%	430	+3.718%
2023-10-25	28.6100	28.6100	28.6100	28.6100	-0.070%	114	+4.334%
2023-10-24	28.6300	28.6300	28.6300	28.6300	+0.456%	105	+4.261%
2023-10-17	28.5000	28.5000	28.5000	28.5000	0.000%	1,601	+4.737%
2023-10-16	28.5100	28.5200	28.5000	28.5000	-0.035%	2,400	+4.737%
2023-10-13	28.5100	28.5100	28.5100	28.5100	-0.175%	100	+4.700%
2023-10-11	28.5600	28.5600	28.5600	28.5600	+0.246%	600	+4.517%
2023-10-04	28.4900	28.4900	28.4900	28.4900	+0.035%	700	+4.774%
2023-09-27	28.4800	28.4800	28.4800	28.4800	-0.070%	3,000	+4.810%
2023-09-26	28.5000	28.5000	28.5000	28.5000	-0.070%	9,080	+4.737%
2023-09-07	28.5200	28.5200	28.5200	28.5200	+0.070%	117	+4.663%
2023-08-30	28.5000	28.5000	28.5000	28.5000	+0.176%	100	+4.737%
2023-08-18	28.4500	28.4500	28.4500	28.4500	-0.245%	266	+4.921%
2023-08-09	28.5200	28.5200	28.5200	28.5200	+0.070%	800	+4.663%
2023-08-04	28.5000	28.5000	28.5000	28.5000	+0.352%	100	+4.737%
2023-08-03	28.3900	28.4000	28.3900	28.4000	-0.035%	318	+5.106%
2023-08-01	28.4100	28.4100	28.4100	28.4100	-0.070%	2,302	+5.069%
2023-07-31	28.4200	28.4300	28.4200	28.4300	-0.140%	710	+4.995%
2023-07-21	28.5300	28.5300	28.4700	28.4700	-0.070%	582	+4.847%
2023-07-18	28.4900	28.4900	28.4900	28.4900	+0.388%	2,000	+4.774%
2023-07-10	28.3800	28.3800	28.3800	28.3800	+0.071%	200	+5.180%
2023-07-06	28.3600	28.3600	28.3600	28.3600	-0.281%	226	+5.254%
2023-06-20	28.4400	28.4400	28.4400	28.4400	-0.070%	141	+4.958%
2023-06-15	28.5000	28.5000	28.4600	28.4600	-0.070%	3,600	+4.884%
2023-06-09	28.4500	28.4800	28.4500	28.4800	-0.035%	344	+4.810%
2023-06-08	28.4900	28.4900	28.4900	28.4900	-0.315%	100	+4.774%
2023-06-01	28.5800	28.5800	28.5800	28.5800	-0.035%	200	+4.444%
2023-05-30	28.5900	28.5900	28.5900	28.5900	+0.175%	100	+4.407%
2023-05-29	28.5800	28.5800	28.5400	28.5400	-0.592%	5,400	+4.590%
2023-05-19	28.7100	28.7100	28.7100	28.7100	0.000%	418	+3.971%
2023-05-16	28.6900	28.7100	28.6900	28.7100	-0.278%	300	+3.971%
2023-05-12	28.7900	28.7900	28.7900	28.7900	-0.104%	161	+3.682%
2023-05-08	28.8200	28.8200	28.8200	28.8200	-0.277%	100	+3.574%
2023-05-04	28.9000	28.9000	28.9000	28.9000	+0.557%	390	+3.287%
2023-04-14	28.7400	28.7400	28.7400	28.7400	-0.278%	202	+3.862%
2023-04-03	28.7400	28.8200	28.7400	28.8200	-0.208%	2,100	+3.574%
2023-03-23	28.8800	28.8800	28.8800	28.8800	+0.347%	4,086	+3.359%
2023-03-20	28.7800	28.7800	28.7800	28.7800	+1.231%	110	+3.718%
2023-03-08	28.4300	28.4300	28.4300	28.4300	-0.176%	327	+4.995%
2023-03-03	28.4800	28.4800	28.4800	28.4800	+0.141%	3,100	+4.810%
2023-03-02	28.4400	28.4400	28.4400	28.4400	0.000%	100	+4.958%
2023-02-24	28.4400	28.4400	28.4400	28.4400	-0.246%	310	+4.958%
2023-02-22	28.5100	28.5100	28.5100	28.5100	-0.070%	100	+4.700%
2023-02-16	28.5300	28.5300	28.5300	28.5300	+0.140%	302	+4.627%
2023-02-14	28.4900	28.4900	28.4900	28.4900	-0.593%	100	+4.774%
2023-02-07	28.6600	28.6600	28.6600	28.6600	-0.521%	100	+4.152%
2023-02-02	28.8100	28.8100	28.8100	28.8100	+0.453%	262	+3.610%
2023-01-31	28.7200	28.7200	28.6800	28.6800	-0.382%	438	+4.079%
2023-01-26	28.8000	28.8000	28.7900	28.7900	-0.104%	4,600	+3.682%
2023-01-19	28.8200	28.8200	28.8200	28.8200	+1.052%	223	+3.574%
2023-01-04	28.5200	28.5200	28.5200	28.5200	-0.175%	100	+4.663%
2023-01-03	28.5700	28.5700	28.5700	28.5700	+0.246%	2,000	+4.480%
2022-12-29	28.5000	28.5000	28.5000	28.5000	-0.697%	105	+4.737%
2022-12-19	28.7100	28.7100	28.7000	28.7000	+0.035%	2,000	+4.007%
2022-12-16	28.6900	28.6900	28.6900	28.6900	+0.035%	289	+4.043%
2022-12-15	28.6800	28.6800	28.6800	28.6800	-0.070%	200	+4.079%
2022-12-13	28.7000	28.7000	28.7000	28.7000	+0.350%	345	+4.007%
2022-12-06	28.6000	28.6000	28.6000	28.6000	+0.457%	100	+4.371%
2022-11-28	28.4800	28.4800	28.4700	28.4700	-0.385%	200	+4.847%
2022-11-25	28.5700	28.5800	28.5700	28.5800	+0.281%	2,005	+4.444%
2022-11-18	28.4600	28.5000	28.4600	28.5000	+0.246%	1,344	+4.737%
2022-11-14	28.4300	28.4300	28.4300	28.4300	0.000%	241	+4.995%
2022-10-28	28.4400	28.4400	28.4300	28.4300	-0.035%	500	+4.995%
2022-10-27	28.5800	28.5800	28.4400	28.4400	+0.388%	4,100	+4.958%
2022-10-25	28.3300	28.3300	28.3300	28.3300	+0.212%	200	+5.365%
2022-10-21	28.2700	28.2700	28.2700	28.2700	-0.071%	217	+5.589%
2022-10-14	28.2900	28.2900	28.2900	28.2900	+0.071%	111	+5.514%
2022-10-11	28.2800	28.2800	28.2700	28.2700	-0.563%	1,000	+5.589%
2022-10-05	28.4300	28.4300	28.4300	28.4300	-0.176%	100	+4.995%
2022-09-28	28.4800	28.4800	28.4800	28.4800	+0.211%	2,000	+4.810%
2022-09-27	28.4200	28.4200	28.4200	28.4200	-0.070%	2,200	+5.032%
2022-09-15	28.4400	28.4400	28.4400	28.4400	-0.140%	1,208	+4.958%
2022-09-06	28.4800	28.4800	28.4800	28.4800	-0.175%	1,600	+4.810%
2022-09-02	28.5300	28.5300	28.5300	28.5300	-0.731%	300	+4.627%
2022-07-21	28.7400	28.7400	28.7400	28.7400	+0.525%	524	+3.862%
2022-07-14	28.5900	28.5900	28.5900	28.5900	+0.105%	100	+4.407%
2022-07-08	28.5600	28.5600	28.5600	28.5600	-0.522%	322	+4.517%
2022-06-24	28.7100	28.7100	28.7100	28.7100	+0.209%	3,368	+3.971%
2022-06-23	28.6500	28.6500	28.6500	28.6500	+0.280%	140	+4.188%
2022-06-22	28.5800	28.5800	28.5700	28.5700	+0.246%	3,212	+4.480%
2022-06-21	28.5000	28.5000	28.5000	28.5000	-0.315%	2,000	+4.737%
2022-06-17	28.5600	28.5900	28.5600	28.5900	-0.209%	610	+4.407%
2022-06-08	28.6500	28.6500	28.6500	28.6500	-0.382%	800	+4.188%
2022-06-03	28.7600	28.7600	28.7600	28.7600	-0.450%	113	+3.790%
2022-05-31	28.8900	28.8900	28.8900	28.8900	-0.311%	385	+3.323%
2022-05-27	28.9800	28.9800	28.9800	28.9800	-0.103%	459	+3.002%
2022-05-26	29.0100	29.0100	29.0100	29.0100	+0.069%	400	+2.896%
2022-05-25	28.9900	28.9900	28.9900	28.9900	+0.069%	221	+2.967%
2022-05-24	28.9700	28.9700	28.9700	28.9700	+0.069%	100	+3.038%
2022-05-20	28.9200	28.9500	28.9200	28.9500	+0.277%	1,500	+3.109%
2022-05-19	28.8700	28.8700	28.8700	28.8700	0.000%	100	+3.395%
2022-05-17	28.8700	28.8700	28.8700	28.8700	-0.069%	2,101	+3.395%
2022-05-13	28.8600	28.8900	28.8600	28.8900	+0.347%	6,453	+3.323%
2022-05-05	28.7900	28.7900	28.7900	28.7900	-0.346%	260	+3.682%
2022-04-28	28.8900	28.8900	28.8900	28.8900	-0.104%	400	+3.323%
2022-04-26	28.9300	28.9600	28.9000	28.9200	+0.277%	13,600	+3.216%
2022-04-25	28.8800	28.8800	28.8400	28.8400	-0.035%	21,400	+3.502%
2022-04-22	28.8300	28.8500	28.8300	28.8500	-0.104%	200	+3.466%
2022-04-21	28.9000	28.9000	28.8800	28.8800	-0.173%	1,001	+3.359%
2022-04-20	28.9300	28.9300	28.9300	28.9300	-0.276%	3,500	+3.180%
2022-04-18	29.0100	29.0100	29.0100	29.0100	-0.172%	2,700	+2.896%
2022-04-13	29.0600	29.0600	29.0600	29.0600	+0.207%	179	+2.719%
2022-04-08	29.0000	29.0000	29.0000	29.0000	-0.617%	1,184	+2.931%
2022-03-24	29.1800	29.1800	29.1800	29.1800	-0.137%	300	+2.296%
2022-03-23	29.2200	29.2200	29.2200	29.2200	-0.068%	543	+2.156%
2022-03-22	29.2400	29.2400	29.2400	29.2400	-1.283%	400	+2.086%
2022-03-01	29.6200	29.6200	29.6200	29.6200	+0.373%	175	+0.777%
2022-02-24	29.5100	29.5100	29.5100	29.5100	-0.203%	308	+1.152%
2022-02-18	29.5700	29.5700	29.5700	29.5700	+0.034%	700	+0.947%
2022-02-17	29.5600	29.5600	29.5600	29.5600	-0.135%	6,600	+0.981%
2022-02-11	29.6000	29.6000	29.6000	29.6000	-0.202%	33,400	+0.845%
2022-02-09	29.6600	29.6600	29.6600	29.6600	-0.101%	200	+0.641%
2022-01-31	29.6900	29.6900	29.6900	29.6900	-0.067%	200	+0.539%
2022-01-27	29.7100	29.7100	29.7100	29.7100	-0.134%	15,000	+0.471%
2022-01-26	29.7500	29.7500	29.7500	29.7500	+0.067%	100	+0.336%
2022-01-24	29.7300	29.7300	29.7300	29.7300	+0.034%	1,500	+0.404%
2022-01-21	29.7200	29.7200	29.7200	29.7200	0.000%	164	+0.437%
2022-01-17	29.7200	29.7200	29.7200	29.7200	-0.335%	135	+0.437%
2022-01-12	29.8200	29.8200	29.8200	29.8200	-0.434%	265	+0.101%
2021-12-22	29.9300	29.9500	29.9300	29.9500	0.000%	3,100	-0.334%
2021-12-15	29.9500	29.9500	29.9500	29.9500	+0.134%	500	-0.334%
2021-11-30	29.9100	29.9100	29.9100	29.9100	+0.201%	15,016	-0.201%
2021-11-24	29.8500	29.8500	29.8500	29.8500	-0.234%	300	0.000%
2021-11-19	29.9200	29.9200	29.9200	29.9200	+0.067%	200	-0.234%
2021-11-17	29.9000	29.9000	29.9000	29.9000	0.000%	500	-0.167%
2021-11-16	29.9000	29.9000	29.9000	29.9000	0.000%	800	-0.167%
2021-11-15	29.9000	29.9000	29.9000	29.9000	-0.067%	200	-0.167%
2021-11-12	29.9200	29.9200	29.9200	29.9200	0.000%	104	-0.234%
2021-11-11	29.9000	29.9200	29.8800	29.9200	-0.134%	1,400	-0.234%
2021-11-05	29.9600	29.9600	29.9600	29.9600	+0.234%	302	-0.367%
2021-11-02	29.8900	29.8900	29.8900	29.8900	0.000%	100	-0.134%
2021-10-29	29.9100	29.9100	29.8900	29.8900	-0.234%	600	-0.134%
2021-10-27	29.9500	29.9600	29.8700	29.9600	-0.300%	7,001	-0.367%
2021-10-26	30.0700	30.0700	30.0500	30.0500	-0.628%	1,000	-0.666%
2021-10-08	30.2400	30.2400	30.2400	30.2400	+0.132%	188	-1.290%
2021-10-07	30.2000	30.2000	30.2000	30.2000	-0.494%	1,136	-1.159%
2021-09-21	30.3500	30.3500	30.3500	30.3500	+0.066%	200	-1.647%
2021-09-17	30.3300	30.3300	30.3300	30.3300	-0.197%	1,018	-1.583%
2021-08-31	30.3900	30.3900	30.3900	30.3900	+0.033%	197	-1.777%
2021-08-24	30.3800	30.3800	30.3800	30.3800	0.000%	1,700	-1.745%
2021-08-20	30.3800	30.3800	30.3800	30.3800	+0.099%	2,000	-1.745%
2021-08-13	30.3500	30.3500	30.3500	30.3500	0.000%	200	-1.647%
2021-08-06	30.3500	30.3500	30.3500	30.3500	-0.099%	150	-1.647%
2021-08-04	30.3800	30.3800	30.3800	30.3800	-0.066%	4,000	-1.745%
2021-08-03	30.3900	30.4000	30.3900	30.4000	-0.033%	8,100	-1.809%
2021-07-28	30.4100	30.4100	30.4100	30.4100	+0.066%	465	-1.841%
2021-07-26	30.4000	30.4000	30.3900	30.3900	+0.033%	350	-1.777%
2021-07-19	30.3800	30.3800	30.3800	30.3800	-0.066%	1,409	-1.745%
2021-06-18	30.4100	30.4100	30.4000	30.4000	-0.033%	230	-1.809%
2021-06-16	30.4200	30.4200	30.4100	30.4100	-0.197%	4,187	-1.841%
2021-06-10	30.4700	30.4700	30.4700	30.4700	+0.066%	147	-2.035%
2021-06-04	30.4400	30.4500	30.4400	30.4500	+0.033%	4,116	-1.970%
2021-06-02	30.4400	30.4400	30.4400	30.4400	0.000%	100	-1.938%
2021-05-27	30.4400	30.4400	30.4400	30.4400	-0.033%	200	-1.938%
2021-05-26	30.4500	30.4500	30.4500	30.4500	-0.066%	100	-1.970%
2021-05-21	30.4700	30.4700	30.4700	30.4700	+0.033%	1,400	-2.035%
2021-05-19	30.4600	30.4600	30.4600	30.4600	+0.033%	900	-2.003%
2021-05-18	30.4500	30.4500	30.4500	30.4500	0.000%	4,901	-1.970%
2021-05-17	30.4100	30.4500	30.4100	30.4500	0.000%	1,900	-1.970%
2021-05-12	30.4500	30.4500	30.4500	30.4500	-0.197%	1,000	-1.970%
2021-05-11	30.5100	30.5100	30.5100	30.5100	+0.131%	118	-2.163%
2021-05-07	30.5100	30.5100	30.4700	30.4700	0.000%	139,081	-2.035%
2021-05-05	30.4700	30.4700	30.4700	30.4700	-0.033%	241	-2.035%
2021-05-04	30.4800	30.4800	30.4800	30.4800	-0.033%	400	-2.067%
2021-04-27	30.4900	30.4900	30.4900	30.4900	+0.066%	1,279	-2.099%
2021-04-21	30.4900	30.4900	30.4700	30.4700	-0.066%	4,377	-2.035%
2021-04-20	30.4900	30.4900	30.4900	30.4900	-0.033%	9,745	-2.099%
2021-04-16	30.5000	30.5000	30.5000	30.5000	+0.033%	516	-2.131%
2021-04-15	30.4900	30.4900	30.4900	30.4900	+0.033%	1,577	-2.099%
2021-04-14	30.4800	30.4800	30.4800	30.4800	-0.066%	163	-2.067%
2021-04-13	30.5000	30.5000	30.5000	30.5000	+0.033%	500	-2.131%
2021-04-09	30.4900	30.4900	30.4900	30.4900	-0.033%	5,500	-2.099%
2021-04-07	30.5000	30.5000	30.5000	30.5000	+0.066%	559	-2.131%
2021-04-05	30.4800	30.4800	30.4800	30.4800	-0.131%	1,010	-2.067%
2021-03-23	30.5200	30.5200	30.5200	30.5200	+0.066%	4,125	-2.195%
2021-03-17	30.5000	30.5000	30.5000	30.5000	+0.033%	214	-2.131%
2021-03-16	30.4900	30.4900	30.4900	30.4900	0.000%	200	-2.099%
2021-03-12	30.5000	30.5000	30.4800	30.4900	-0.196%	16,300	-2.099%
2021-03-10	30.5400	30.5500	30.5400	30.5500	+0.066%	1,200	-2.291%
2021-03-03	30.5300	30.5300	30.5300	30.5300	+0.098%	131	-2.227%
2021-02-26	30.4900	30.5000	30.4900	30.5000	0.000%	16,200	-2.131%
2021-02-25	30.5000	30.5000	30.5000	30.5000	-0.359%	4,057	-2.131%
2021-02-23	30.6100	30.6100	30.6100	30.6100	-0.163%	739	-2.483%
2021-02-22	30.6600	30.6600	30.6600	30.6600	+0.065%	1,200	-2.642%
2021-02-18	30.6400	30.6400	30.6400	30.6400	-0.033%	169	-2.578%
2021-02-16	30.6500	30.6500	30.6500	30.6500	-0.098%	4,007	-2.610%
2021-02-10	30.6800	30.6800	30.6800	30.6800	+0.033%	1,000	-2.705%
2021-02-09	30.6700	30.6700	30.6700	30.6700	-0.033%	198	-2.674%
2021-02-08	30.6800	30.6800	30.6800	30.6800	0.000%	2,749	-2.705%
2021-02-04	30.6800	30.6800	30.6800	30.6800	-0.098%	367	-2.705%
2021-01-27	30.7100	30.7100	30.7100	30.7100	-0.033%	300	-2.800%
2021-01-21	30.7200	30.7200	30.7200	30.7200	+0.033%	16,000	-2.832%
2021-01-19	30.7300	30.7300	30.7100	30.7100	+0.033%	4,435	-2.800%
2021-01-13	30.7000	30.7000	30.7000	30.7000	+0.163%	185	-2.769%
2020-12-29	30.6500	30.6500	30.6500	30.6500	-0.098%	241	-2.610%
2020-12-14	30.6800	30.6800	30.6800	30.6800	-0.033%	2,200	-2.705%
2020-12-01	30.6900	30.6900	30.6900	30.6900	-0.163%	1,658	-2.737%
2020-11-26	30.7400	30.7400	30.7400	30.7400	+0.130%	392	-2.895%
2020-11-23	30.7000	30.7000	30.7000	30.7000	0.000%	2,418	-2.769%
2020-11-18	30.7000	30.7000	30.7000	30.7000	0.000%	100	-2.769%
2020-11-11	30.7000	30.7000	30.7000	30.7000	0.000%	900	-2.769%
2020-11-09	30.7000	30.7000	30.7000	30.7000	-0.033%	23,304	-2.769%
2020-11-06	30.7100	30.7100	30.7100	30.7100	0.000%	2,700	-2.800%
2020-11-05	30.7100	30.7100	30.7100	30.7100	0.000%	100	-2.800%
2020-10-28	30.7100	30.7100	30.7100	30.7100	-0.260%	100	-2.800%
2020-10-26	30.7900	30.7900	30.7900	30.7900	+0.228%	200	-3.053%
2020-10-08	30.7200	30.7200	30.7200	30.7200	-0.033%	649	-2.832%
2020-10-05	30.7300	30.7300	30.7300	30.7300	-0.033%	100	-2.864%
2020-09-17	30.6900	30.7400	30.6900	30.7400	+0.065%	4,600	-2.895%
2020-09-11	30.7200	30.7200	30.7200	30.7200	0.000%	1,200	-2.832%
2020-09-04	30.7200	30.7200	30.7200	30.7200	+0.098%	1,000	-2.832%
2020-08-31	30.6900	30.6900	30.6900	30.6900	0.000%	1,200	-2.737%
2020-08-28	30.6900	30.6900	30.6900	30.6900	-0.098%	1,000	-2.737%
2020-08-19	30.7200	30.7200	30.7200	30.7200	-0.098%	1,200	-2.832%
2020-07-28	30.7500	30.7500	30.7500	30.7500	0.000%	1,540	-2.927%
2020-07-24	30.7500	30.7500	30.7500	30.7500	+0.065%	100	-2.927%
2020-07-23	30.7300	30.7300	30.7300	30.7300	+0.033%	2,074	-2.864%
2020-07-22	30.7200	30.7200	30.7200	30.7200	+0.098%	2,000	-2.832%
2020-07-15	30.6900	30.6900	30.6900	30.6900	-0.033%	100	-2.737%
2020-07-14	30.7000	30.7000	30.7000	30.7000	+0.033%	156	-2.769%
2020-07-13	30.6900	30.6900	30.6900	30.6900	-0.065%	212	-2.737%
2020-06-23	30.7100	30.7100	30.7100	30.7100	0.000%	382	-2.800%
2020-06-12	30.7100	30.7100	30.7100	30.7100	+0.065%	576	-2.800%
2020-06-11	30.6900	30.6900	30.6900	30.6900	+0.131%	349	-2.737%
2020-06-05	30.6500	30.6500	30.6500	30.6500	-0.033%	1,500	-2.610%
2020-05-19	30.6600	30.6600	30.6600	30.6600	-0.098%	185	-2.642%
2020-05-07	30.6900	30.6900	30.6900	30.6900	+0.131%	63,223	-2.737%
2020-05-01	30.6500	30.6500	30.6500	30.6500	-0.033%	300	-2.610%
2020-04-24	30.6600	30.6600	30.6600	30.6600	+0.360%	300	-2.642%
2020-04-09	30.5400	30.5500	30.5400	30.5500	+0.328%	1,700	-2.291%
2020-04-07	30.4500	30.4500	30.4500	30.4500	-0.066%	2,600	-1.970%
2020-04-01	30.4700	30.4700	30.4700	30.4700	+0.230%	100	-2.035%
2020-03-18	30.4500	30.4500	30.4000	30.4000	-0.654%	400	-1.809%
2020-03-16	30.6000	30.6000	30.6000	30.6000	+0.295%	3,100	-2.451%
2020-03-06	30.5100	30.5100	30.5100	30.5100	+0.329%	5,400	-2.163%
2020-03-05	30.4000	30.4100	30.4000	30.4100	+0.066%	13,700	-1.841%
2020-03-04	30.3900	30.3900	30.3900	30.3900	+0.896%	900	-1.777%
2020-02-27	30.1200	30.1200	30.1200	30.1200	+0.050%	4,000	-0.896%
2020-02-26	30.1100	30.1100	30.1050	30.1050	+0.050%	14,338	-0.847%
2020-02-24	30.0900	30.0900	30.0900	30.0900	+0.200%	4,000	-0.798%
2020-02-13	30.0300	30.0300	30.0300	30.0300	0.000%	6,700	-0.599%

.dark-mode .hZ0HtP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZ0HtP{ color: #333333; background-color: white; border: 2px solid #333333; }ZMBSBMO CANADIAN MBS INDEX ETFstock TSE

ZMBS
BMO CANADIAN MBS INDEX ETF
stock TSE