Dark

ZQB
BMO HIGH QUALITY CORPORATE BOND INDEX ETF
stock TSE

Inactive

Aug 1, 2024

28.62CAD+0.456%(+0.13)800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	28.6200	28.6200	28.6200	28.6200	+0.456%	800	0.000%
2024-07-30	28.5000	28.5000	28.4900	28.4900	+0.176%	400	+0.456%
2024-07-29	28.4400	28.4400	28.4400	28.4400	-0.105%	528	+0.633%
2024-07-26	28.4700	28.4700	28.4700	28.4700	+0.423%	100	+0.527%
2024-07-19	28.3500	28.3500	28.3500	28.3500	-0.070%	300	+0.952%
2024-07-18	28.3500	28.3700	28.3400	28.3700	+0.141%	305	+0.881%
2024-07-17	28.3300	28.3300	28.3300	28.3300	-0.035%	500	+1.024%
2024-07-15	28.3500	28.3500	28.3400	28.3400	+0.141%	286	+0.988%
2024-07-12	28.3000	28.3000	28.3000	28.3000	-0.035%	100	+1.131%
2024-07-11	28.3000	28.3100	28.3000	28.3100	+0.248%	923	+1.095%
2024-07-10	28.2400	28.2400	28.2400	28.2400	+0.177%	1,200	+1.346%
2024-07-09	28.1900	28.1900	28.1900	28.1900	+0.071%	100	+1.525%
2024-07-08	28.1700	28.1700	28.1700	28.1700	+0.356%	4,978	+1.597%
2024-07-04	28.0700	28.0700	28.0700	28.0700	+0.071%	247	+1.959%
2024-07-03	28.0500	28.0500	28.0500	28.0500	+0.107%	104	+2.032%
2024-07-02	28.0200	28.0200	28.0200	28.0200	-0.884%	100	+2.141%
2024-06-26	28.2800	28.2800	28.2700	28.2700	-0.458%	3,655	+1.238%
2024-06-21	28.4600	28.4600	28.4000	28.4000	+0.035%	5,000	+0.775%
2024-06-12	28.4000	28.4000	28.3900	28.3900	+0.283%	1,000	+0.810%
2024-06-10	28.3100	28.3100	28.3100	28.3100	0.000%	2,391	+1.095%
2024-06-07	28.3100	28.3100	28.3100	28.3100	-0.211%	101	+1.095%
2024-06-06	28.3600	28.3700	28.3600	28.3700	+1.503%	1,542	+0.881%
2024-05-29	27.9500	27.9500	27.9500	27.9500	-0.250%	100	+2.397%
2024-05-28	28.0200	28.0200	28.0200	28.0200	-0.178%	370	+2.141%
2024-05-23	28.0700	28.0700	28.0700	28.0700	0.000%	100	+1.959%
2024-05-22	28.0700	28.0700	28.0700	28.0700	-0.213%	100	+1.959%
2024-05-21	28.1000	28.1300	28.1000	28.1300	+0.214%	300	+1.742%
2024-05-16	28.0700	28.0700	28.0700	28.0700	+0.071%	221	+1.959%
2024-05-15	28.0500	28.0500	28.0500	28.0500	0.000%	130	+2.032%
2024-05-09	28.0500	28.0500	28.0500	28.0500	0.000%	230	+2.032%
2024-05-08	28.0600	28.0600	28.0500	28.0500	+0.107%	400	+2.032%
2024-05-06	28.0700	28.0700	28.0200	28.0200	+0.538%	1,120	+2.141%
2024-05-01	27.8700	27.8700	27.8700	27.8700	+0.036%	100	+2.691%
2024-04-29	27.8600	27.8600	27.8600	27.8600	+0.252%	100	+2.728%
2024-04-26	27.7900	27.7900	27.7900	27.7900	-0.144%	198	+2.987%
2024-04-24	27.8800	27.8800	27.8300	27.8300	-0.179%	250	+2.839%
2024-04-18	27.8800	27.8800	27.8800	27.8800	0.000%	100	+2.654%
2024-04-11	27.8800	27.8800	27.8800	27.8800	-0.286%	118	+2.654%
2024-04-08	27.9100	27.9600	27.9100	27.9600	+0.323%	200	+2.361%
2024-04-03	27.8700	27.8700	27.8700	27.8700	-0.108%	1,500	+2.691%
2024-04-02	27.9000	27.9000	27.9000	27.9000	-0.107%	300	+2.581%
2024-04-01	27.9800	27.9800	27.9300	27.9300	-0.250%	710	+2.470%
2024-03-28	28.0000	28.0000	28.0000	28.0000	+0.036%	300	+2.214%
2024-03-27	28.0300	28.0300	27.9900	27.9900	-0.815%	500	+2.251%
2024-03-26	28.2200	28.2200	28.2200	28.2200	+0.071%	100	+1.417%
2024-03-25	28.2800	28.2800	28.2000	28.2000	0.000%	8,000	+1.489%
2024-03-21	28.2000	28.2000	28.2000	28.2000	-0.071%	200	+1.489%
2024-03-20	28.2200	28.2200	28.2200	28.2200	+0.356%	137	+1.417%
2024-03-19	28.1500	28.1500	28.1200	28.1200	+0.250%	1,180	+1.778%
2024-03-18	28.0900	28.0900	28.0500	28.0500	-0.249%	503	+2.032%
2024-03-15	28.1200	28.1200	28.1200	28.1200	+0.036%	122	+1.778%
2024-03-14	28.1000	28.1100	28.1000	28.1100	-0.319%	200	+1.814%
2024-03-13	28.2100	28.2100	28.2000	28.2000	0.000%	1,389	+1.489%
2024-03-12	28.2000	28.2000	28.2000	28.2000	-0.283%	100	+1.489%
2024-03-11	28.2800	28.2800	28.2800	28.2800	+0.284%	1,700	+1.202%
2024-03-07	28.2200	28.2200	28.2000	28.2000	-0.177%	2,500	+1.489%
2024-03-06	28.2500	28.2500	28.2500	28.2500	+0.355%	100	+1.310%
2024-03-04	28.1300	28.1500	28.1300	28.1500	-0.036%	1,290	+1.670%
2024-03-01	28.1600	28.1600	28.1600	28.1600	+0.464%	100	+1.634%
2024-02-28	28.0300	28.0300	28.0300	28.0300	+0.036%	100	+2.105%
2024-02-27	28.0200	28.0200	28.0200	28.0200	-0.071%	100	+2.141%
2024-02-26	28.0500	28.0900	28.0400	28.0400	0.000%	1,292	+2.068%
2024-02-23	28.0400	28.0400	28.0400	28.0400	+0.143%	100	+2.068%
2024-02-22	28.0000	28.0000	28.0000	28.0000	+0.179%	200	+2.214%
2024-02-21	27.9500	27.9500	27.9500	27.9500	-0.214%	200	+2.397%
2024-02-20	28.0400	28.0400	27.9900	28.0100	+0.107%	1,650	+2.178%
2024-02-15	27.9300	27.9800	27.9300	27.9800	+0.431%	3,200	+2.287%
2024-02-14	27.8600	27.8600	27.8600	27.8600	-0.251%	200	+2.728%
2024-02-09	27.9300	27.9300	27.9300	27.9300	-0.107%	300	+2.470%
2024-02-07	27.9700	27.9700	27.9600	27.9600	0.000%	1,010	+2.361%
2024-02-06	27.9100	28.0000	27.9100	27.9600	0.000%	2,255	+2.361%
2024-02-05	27.9600	27.9600	27.9600	27.9600	-0.036%	1,064	+2.361%
2024-02-02	27.9700	27.9700	27.9700	27.9700	+0.179%	200	+2.324%
2024-01-30	27.9300	27.9300	27.9200	27.9200	-0.036%	3,300	+2.507%
2024-01-29	27.9000	27.9500	27.8800	27.9300	+0.108%	880	+2.470%
2024-01-26	27.9000	27.9000	27.9000	27.9000	-0.107%	136	+2.581%
2024-01-25	27.9300	27.9300	27.9300	27.9300	+0.323%	100	+2.470%
2024-01-23	27.8400	27.8400	27.8400	27.8400	-0.179%	100	+2.802%
2024-01-22	27.8900	27.8900	27.8900	27.8900	+0.252%	300	+2.617%
2024-01-18	27.8500	27.8500	27.8200	27.8200	-0.465%	600	+2.876%
2024-01-16	27.9300	27.9500	27.9100	27.9500	-0.250%	1,100	+2.397%
2024-01-15	28.0200	28.0200	28.0200	28.0200	+0.179%	200	+2.141%
2024-01-11	27.9700	27.9700	27.9700	27.9700	+0.215%	200	+2.324%
2024-01-10	27.9100	27.9100	27.9100	27.9100	-0.072%	100	+2.544%
2024-01-09	27.9300	27.9300	27.9300	27.9300	+0.108%	1,200	+2.470%
2024-01-05	27.9000	27.9000	27.9000	27.9000	-0.143%	4,557	+2.581%
2024-01-04	27.9400	27.9400	27.9400	27.9400	-0.179%	152	+2.434%
2024-01-03	27.9800	27.9900	27.9800	27.9900	-0.214%	200	+2.251%
2023-12-27	28.0500	28.0500	28.0500	28.0500	-0.391%	101	+2.032%
2023-12-22	28.1800	28.1800	28.1600	28.1600	-0.071%	500	+1.634%
2023-12-21	28.2100	28.2100	28.1800	28.1800	0.000%	515	+1.561%
2023-12-20	28.1800	28.1800	28.1800	28.1800	+0.107%	100	+1.561%
2023-12-15	28.1500	28.1500	28.1500	28.1500	+0.036%	100	+1.670%
2023-12-14	28.1600	28.1600	28.1300	28.1400	+0.357%	19,661	+1.706%
2023-12-13	27.8600	28.0400	27.8600	28.0400	+0.827%	3,700	+2.068%
2023-12-12	27.8100	27.8100	27.8100	27.8100	-0.108%	200	+2.913%
2023-12-08	27.8400	27.8400	27.8400	27.8400	-0.287%	810	+2.802%
2023-12-06	27.9200	27.9200	27.9200	27.9200	+0.287%	191	+2.507%
2023-12-05	27.8400	27.8400	27.8400	27.8400	+0.108%	400	+2.802%
2023-12-04	27.8100	27.8100	27.8100	27.8100	+0.542%	100	+2.913%
2023-11-30	27.6600	27.6600	27.6600	27.6600	-0.036%	238	+3.471%
2023-11-29	27.6600	27.6700	27.6600	27.6700	+0.399%	915	+3.433%
2023-11-28	27.5550	27.5800	27.5550	27.5600	+0.218%	990	+3.846%
2023-11-27	27.5000	27.5000	27.5000	27.5000	+0.328%	200	+4.073%
2023-11-24	27.4900	27.4900	27.4100	27.4100	-0.218%	1,555	+4.414%
2023-11-22	27.4700	27.4700	27.4700	27.4700	+0.036%	147	+4.186%
2023-11-21	27.4600	27.4600	27.4600	27.4600	+0.109%	110	+4.224%
2023-11-20	27.4300	27.4300	27.4300	27.4300	+0.109%	800	+4.338%
2023-11-17	27.4000	27.4000	27.4000	27.4000	+0.110%	210	+4.453%
2023-11-16	27.3700	27.3700	27.3700	27.3700	+0.256%	100	+4.567%
2023-11-07	27.2900	27.3000	27.2900	27.3000	-0.110%	1,195	+4.835%
2023-11-06	27.3300	27.3300	27.3300	27.3300	-0.146%	100	+4.720%
2023-11-03	27.3800	27.3800	27.3700	27.3700	+0.847%	1,100	+4.567%
2023-11-01	27.1300	27.1400	27.1300	27.1400	+0.444%	200	+5.453%
2023-10-30	27.0200	27.0200	27.0200	27.0200	-0.074%	100	+5.922%
2023-10-27	27.0400	27.0400	27.0400	27.0400	+0.520%	100	+5.843%
2023-10-23	26.8800	26.9000	26.8800	26.9000	+0.074%	235	+6.394%
2023-10-20	26.8000	26.8800	26.8000	26.8800	-0.037%	412	+6.473%
2023-10-13	26.8900	26.8900	26.8900	26.8900	-0.111%	200	+6.434%
2023-10-11	26.9200	26.9200	26.9200	26.9200	+0.410%	100	+6.315%
2023-10-05	26.8100	26.8100	26.8100	26.8100	+0.487%	100	+6.751%
2023-10-03	26.6800	26.6800	26.6800	26.6800	-0.485%	100	+7.271%
2023-10-02	26.8100	26.8100	26.8100	26.8100	-0.740%	270	+6.751%
2023-09-25	27.0100	27.0100	27.0100	27.0100	-0.295%	110	+5.961%
2023-09-22	27.0900	27.0900	27.0900	27.0900	+0.074%	324	+5.648%
2023-09-19	27.0600	27.0700	27.0600	27.0700	-0.624%	12,606	+5.726%
2023-09-14	27.2000	27.2400	27.2000	27.2400	+0.258%	834	+5.066%
2023-09-11	27.1800	27.1800	27.1700	27.1700	-0.147%	1,100	+5.337%
2023-09-08	27.2100	27.2100	27.2100	27.2100	+0.037%	100	+5.182%
2023-09-07	27.2000	27.2000	27.2000	27.2000	+0.184%	100	+5.221%
2023-09-06	27.1500	27.1500	27.1500	27.1500	-0.110%	100	+5.414%
2023-09-05	27.3000	27.3000	27.1800	27.1800	-0.476%	3,100	+5.298%
2023-09-01	27.3800	27.3800	27.3100	27.3100	+0.404%	200	+4.797%
2023-08-31	27.2000	27.2000	27.2000	27.2000	+0.517%	100	+5.221%
2023-08-24	27.0600	27.0600	27.0600	27.0600	-0.258%	100	+5.765%
2023-08-23	27.1200	27.1300	27.1200	27.1300	+0.444%	430	+5.492%
2023-08-21	27.0200	27.0200	27.0100	27.0100	-0.111%	200	+5.961%
2023-08-18	27.0400	27.0500	27.0400	27.0400	+0.148%	851	+5.843%
2023-08-17	27.0200	27.0200	27.0000	27.0000	-0.808%	500	+6.000%
2023-08-09	27.2200	27.2200	27.2200	27.2200	+0.221%	100	+5.143%
2023-08-04	27.1600	27.1600	27.1600	27.1600	+0.074%	11,000	+5.376%
2023-08-02	27.1400	27.1400	27.1400	27.1400	-0.037%	100	+5.453%
2023-07-31	27.1500	27.1500	27.1500	27.1500	+0.074%	130	+5.414%
2023-07-28	27.0900	27.1300	27.0900	27.1300	+0.148%	1,500	+5.492%
2023-07-27	27.0900	27.0900	27.0900	27.0900	-0.147%	100	+5.648%
2023-07-26	27.1300	27.1300	27.1300	27.1300	+0.259%	1,382	+5.492%
2023-07-25	27.0800	27.0800	27.0600	27.0600	-0.184%	950	+5.765%
2023-07-24	27.1100	27.1100	27.1100	27.1100	0.000%	100	+5.570%
2023-07-20	27.1100	27.1100	27.1100	27.1100	-0.221%	204	+5.570%
2023-07-18	27.1900	27.1900	27.1700	27.1700	-0.037%	225	+5.337%
2023-07-13	27.1800	27.1800	27.1800	27.1800	+0.704%	314	+5.298%
2023-07-11	26.9900	26.9900	26.9900	26.9900	-0.185%	1,000	+6.039%
2023-07-05	27.0500	27.0500	27.0400	27.0400	-0.332%	775	+5.843%
2023-06-30	27.1300	27.1300	27.1300	27.1300	-0.074%	100	+5.492%
2023-06-28	27.1500	27.1500	27.1500	27.1500	-0.184%	600	+5.414%
2023-06-22	27.2000	27.2000	27.2000	27.2000	-0.147%	100	+5.221%
2023-06-21	27.2400	27.2400	27.2400	27.2400	-0.293%	1,537	+5.066%
2023-06-20	27.3200	27.3200	27.3200	27.3200	+0.331%	170	+4.758%
2023-06-07	27.2300	27.2300	27.2300	27.2300	-0.402%	100	+5.105%
2023-06-06	27.3500	27.3500	27.3400	27.3400	-0.037%	1,900	+4.682%
2023-06-05	27.3000	27.3500	27.3000	27.3500	-0.110%	200	+4.644%
2023-05-31	27.3800	27.3800	27.3800	27.3800	-0.328%	100	+4.529%
2023-05-23	27.4700	27.4700	27.4700	27.4700	+0.109%	613	+4.186%
2023-05-19	27.4400	27.4400	27.4400	27.4400	+0.109%	406	+4.300%
2023-05-18	27.4100	27.4100	27.4100	27.4100	-0.327%	300	+4.414%
2023-05-16	27.5400	27.5400	27.5000	27.5000	-0.758%	800	+4.073%
2023-05-02	27.6900	27.7100	27.6900	27.7100	+0.471%	551	+3.284%
2023-05-01	27.6400	27.6400	27.5800	27.5800	-0.289%	2,900	+3.771%
2023-04-26	27.7000	27.7000	27.6600	27.6600	-0.252%	1,900	+3.471%
2023-04-25	27.7100	27.7300	27.6900	27.7300	+1.167%	300	+3.210%
2023-04-17	27.4100	27.4100	27.4100	27.4100	-0.436%	900	+4.414%
2023-04-13	27.5300	27.5300	27.5300	27.5300	0.000%	500	+3.959%
2023-04-12	27.5300	27.5300	27.5300	27.5300	-0.434%	409	+3.959%
2023-04-04	27.6500	27.6500	27.6500	27.6500	+0.327%	1,019	+3.508%
2023-04-03	27.4400	27.5600	27.4400	27.5600	-0.828%	500	+3.846%
2023-03-24	27.7900	27.7900	27.7900	27.7900	-0.072%	100	+2.987%
2023-03-23	27.8100	27.8100	27.8100	27.8100	-0.072%	190	+2.913%
2023-03-22	27.6900	27.8300	27.6900	27.8300	+0.433%	6,100	+2.839%
2023-03-17	27.7100	27.7100	27.7100	27.7100	-0.752%	200	+3.284%
2023-03-13	27.9200	27.9200	27.9200	27.9200	+1.527%	200	+2.507%
2023-03-09	27.5000	27.5000	27.5000	27.5000	+0.475%	600	+4.073%
2023-03-07	27.3700	27.3700	27.3700	27.3700	-0.146%	300	+4.567%
2023-03-06	27.4100	27.4100	27.4100	27.4100	+0.403%	100	+4.414%
2023-02-24	27.3000	27.3000	27.3000	27.3000	-0.292%	48,666	+4.835%
2023-02-21	27.3800	27.3800	27.3800	27.3800	+0.037%	114	+4.529%
2023-02-15	27.3600	27.3900	27.3600	27.3700	-0.146%	2,693	+4.567%
2023-02-14	27.4100	27.4100	27.4100	27.4100	-0.400%	530	+4.414%
2023-02-13	27.5200	27.5200	27.5200	27.5200	+0.182%	2,390	+3.997%
2023-02-10	27.4700	27.4700	27.4700	27.4700	-0.651%	106	+4.186%
2023-02-09	27.6500	27.6500	27.6500	27.6500	+0.145%	209	+3.508%
2023-02-08	27.6100	27.6100	27.6100	27.6100	-0.036%	200	+3.658%
2023-02-07	27.6200	27.6200	27.6200	27.6200	-0.181%	100	+3.621%
2023-01-26	27.6700	27.6700	27.6700	27.6700	+0.290%	200	+3.433%
2023-01-24	27.5900	27.5900	27.5900	27.5900	+0.036%	425	+3.733%
2023-01-23	27.6400	27.6400	27.5800	27.5800	+0.145%	7,400	+3.771%
2023-01-16	27.5400	27.5400	27.5400	27.5400	+0.036%	300	+3.922%
2023-01-13	27.5500	27.5500	27.5300	27.5300	+0.916%	375	+3.959%
2023-01-10	27.2500	27.2800	27.2500	27.2800	+0.442%	1,114	+4.912%
2023-01-05	27.1600	27.1600	27.1600	27.1600	-1.487%	116	+5.376%
2022-12-21	27.5700	27.5700	27.5700	27.5700	+0.182%	700	+3.808%
2022-12-20	27.5200	27.5200	27.5200	27.5200	-0.506%	100	+3.997%
2022-12-19	27.6600	27.6600	27.6600	27.6600	+0.109%	100	+3.471%
2022-12-16	27.6500	27.6500	27.6300	27.6300	+0.036%	1,945	+3.583%
2022-12-14	27.6200	27.6200	27.6200	27.6200	+0.363%	2,000	+3.621%
2022-12-12	27.5200	27.5200	27.5200	27.5200	+0.146%	3,000	+3.997%
2022-12-08	27.4700	27.4800	27.4700	27.4800	+0.073%	500	+4.148%
2022-12-02	27.4600	27.4600	27.4600	27.4600	+0.771%	300	+4.224%
2022-11-30	27.2500	27.2500	27.2500	27.2500	0.000%	100	+5.028%
2022-11-28	27.2500	27.2500	27.2500	27.2500	-0.183%	800	+5.028%
2022-11-25	27.3000	27.3000	27.3000	27.3000	+0.590%	200	+4.835%
2022-11-22	27.1400	27.1400	27.1400	27.1400	+0.259%	258	+5.453%
2022-11-17	27.0700	27.0700	27.0700	27.0700	-0.184%	100	+5.726%
2022-11-15	27.0700	27.1200	27.0700	27.1200	+0.296%	1,100	+5.531%
2022-11-14	27.0400	27.0400	27.0400	27.0400	+0.933%	100	+5.843%
2022-11-09	26.7800	26.7900	26.7800	26.7900	-0.112%	253	+6.831%
2022-11-07	26.8200	26.8200	26.8200	26.8200	-0.371%	452	+6.711%
2022-11-02	26.9200	26.9200	26.9200	26.9200	+0.186%	100	+6.315%
2022-10-26	26.9000	26.9000	26.8700	26.8700	+1.473%	11,500	+6.513%
2022-10-21	26.4800	26.4800	26.4800	26.4800	-1.634%	500	+8.082%
2022-10-05	26.9200	26.9200	26.9200	26.9200	-0.296%	800	+6.315%
2022-09-29	27.0000	27.0000	27.0000	27.0000	-0.295%	1,200	+6.000%
2022-09-28	27.0800	27.0800	27.0800	27.0800	-0.733%	9,000	+5.687%
2022-09-26	27.2800	27.2800	27.2800	27.2800	+0.110%	480	+4.912%
2022-09-23	27.3100	27.3100	27.2500	27.2500	-0.147%	7,350	+5.028%
2022-09-21	27.2900	27.2900	27.2900	27.2900	-0.073%	500	+4.874%
2022-09-19	27.3100	27.3100	27.3100	27.3100	+0.220%	1,200	+4.797%
2022-09-14	27.2600	27.2600	27.2500	27.2500	-0.256%	500	+5.028%
2022-09-13	27.2500	27.3200	27.2500	27.3200	-0.037%	3,000	+4.758%
2022-08-31	27.3300	27.3300	27.3300	27.3300	-0.073%	100	+4.720%
2022-08-26	27.3500	27.3500	27.3500	27.3500	-0.726%	411	+4.644%
2022-08-09	27.5500	27.5500	27.5500	27.5500	+1.064%	300	+3.884%
2022-07-19	27.2600	27.2600	27.2600	27.2600	+0.405%	800	+4.989%
2022-07-14	27.1500	27.1500	27.1500	27.1500	-0.147%	500	+5.414%
2022-07-07	27.1900	27.1900	27.1900	27.1900	+0.074%	1,000	+5.259%
2022-06-29	27.1700	27.1700	27.1700	27.1700	-0.731%	100	+5.337%
2022-06-23	27.3700	27.3700	27.3700	27.3700	+0.996%	140	+4.567%
2022-06-13	27.1000	27.1000	27.1000	27.1000	-2.095%	215	+5.609%
2022-05-31	27.6800	27.6800	27.6800	27.6800	-0.503%	1,207	+3.396%
2022-05-27	27.8200	27.8200	27.8200	27.8200	+0.651%	141	+2.876%
2022-05-18	27.6400	27.6400	27.6400	27.6400	-0.325%	3,000	+3.546%
2022-04-27	27.7300	27.7300	27.7300	27.7300	-0.467%	200	+3.210%
2022-04-18	27.8600	27.8600	27.8600	27.8600	-0.036%	1,200	+2.728%
2022-04-11	27.8700	27.8700	27.8700	27.8700	-0.642%	975	+2.691%
2022-04-07	28.0500	28.0500	28.0500	28.0500	-0.036%	100	+2.032%
2022-04-05	28.0600	28.0600	28.0600	28.0600	-0.036%	1,200	+1.996%
2022-03-30	28.0700	28.0700	28.0700	28.0700	-0.532%	900	+1.959%
2022-03-28	28.2200	28.2200	28.2200	28.2200	-0.564%	596	+1.417%
2022-03-22	28.3800	28.3800	28.3800	28.3800	-2.003%	180	+0.846%
2022-03-03	28.9600	28.9600	28.9600	28.9600	-0.241%	240	-1.174%
2022-03-01	29.0300	29.0300	29.0300	29.0300	+0.519%	100	-1.412%
2022-02-24	28.8800	28.8800	28.8800	28.8800	-0.173%	125	-0.900%
2022-02-23	28.9300	28.9300	28.9300	28.9300	0.000%	3,000	-1.072%
2022-02-17	28.9300	28.9300	28.9300	28.9300	-0.104%	1,100	-1.072%
2022-02-11	28.9600	28.9600	28.9600	28.9600	-0.344%	200	-1.174%
2022-02-04	29.0600	29.0600	29.0600	29.0600	-0.309%	100	-1.514%
2022-02-01	29.1500	29.1500	29.1500	29.1500	+0.069%	100	-1.818%
2022-01-31	29.1300	29.1300	29.1300	29.1300	-0.308%	1,010	-1.751%
2022-01-26	29.2200	29.2200	29.2200	29.2200	+0.103%	105	-2.053%
2022-01-21	29.1900	29.2000	29.1900	29.1900	-0.239%	3,700	-1.953%
2022-01-17	29.2600	29.2600	29.2600	29.2600	-0.307%	176	-2.187%
2022-01-11	29.3500	29.3500	29.3500	29.3500	-0.340%	100	-2.487%
2022-01-04	29.4700	29.4700	29.4500	29.4500	-0.136%	13,785	-2.818%
2021-12-08	29.4900	29.4900	29.4900	29.4900	-0.068%	300	-2.950%
2021-12-07	29.5200	29.5200	29.5100	29.5100	-0.270%	200	-3.016%
2021-12-06	29.5900	29.5900	29.5900	29.5900	-0.068%	100	-3.278%
2021-12-02	29.6100	29.6100	29.6100	29.6100	-0.202%	600	-3.343%
2021-11-26	29.6600	29.6700	29.6600	29.6700	+0.576%	2,000	-3.539%
2021-11-23	29.5000	29.5000	29.5000	29.5000	-0.405%	28,057	-2.983%
2021-11-19	29.6200	29.6300	29.6200	29.6200	+0.169%	38,600	-3.376%
2021-11-17	29.5700	29.5700	29.5700	29.5700	0.000%	107	-3.213%
2021-11-16	29.5700	29.5700	29.5700	29.5700	-0.135%	100	-3.213%
2021-11-15	29.6100	29.6100	29.6100	29.6100	-0.169%	220	-3.343%
2021-11-08	29.6700	29.6700	29.6600	29.6600	+0.034%	610	-3.506%
2021-11-04	29.6400	29.6600	29.6400	29.6500	+0.304%	905	-3.474%
2021-11-03	29.5500	29.5600	29.5500	29.5600	0.000%	5,000	-3.180%
2021-11-02	29.5600	29.5600	29.5600	29.5600	-0.068%	1,400	-3.180%
2021-10-29	29.5800	29.5800	29.5800	29.5800	-0.370%	1,000	-3.245%
2021-10-22	29.6600	29.6900	29.6600	29.6900	0.000%	916	-3.604%
2021-10-21	29.6900	29.6900	29.6900	29.6900	-0.168%	300	-3.604%
2021-10-20	29.7400	29.7400	29.7400	29.7400	+0.101%	1,000	-3.766%
2021-10-19	29.7100	29.7100	29.7100	29.7100	-0.235%	543	-3.669%
2021-10-14	29.7800	29.7800	29.7800	29.7800	+0.067%	700	-3.895%
2021-10-13	29.7600	29.7600	29.7600	29.7600	-0.168%	100	-3.831%
2021-10-08	29.8100	29.8100	29.8100	29.8100	-0.301%	3,600	-3.992%
2021-10-06	29.9000	29.9000	29.9000	29.9000	-0.134%	175	-4.281%
2021-10-04	29.9400	29.9400	29.9400	29.9400	+0.335%	100	-4.409%
2021-09-30	29.8400	29.8400	29.8400	29.8400	-0.234%	601	-4.088%
2021-09-29	29.9100	29.9100	29.9100	29.9100	-0.664%	3,301	-4.313%
2021-09-27	30.1100	30.1100	30.1100	30.1100	-0.364%	800	-4.949%
2021-09-21	30.2200	30.2200	30.2200	30.2200	-0.099%	200	-5.295%
2021-09-13	30.2900	30.2900	30.2500	30.2500	-0.066%	1,601	-5.388%
2021-09-08	30.3000	30.3000	30.2700	30.2700	-0.099%	700	-5.451%
2021-09-02	30.2700	30.3000	30.2700	30.3000	+0.298%	200	-5.545%
2021-08-27	30.2100	30.2100	30.2100	30.2100	-0.099%	1,200	-5.263%
2021-08-24	30.2400	30.2400	30.2400	30.2400	+0.199%	8,430	-5.357%
2021-08-12	30.1800	30.1800	30.1800	30.1800	+0.133%	300	-5.169%
2021-08-10	30.1400	30.1400	30.1400	30.1400	-0.364%	198	-5.043%
2021-08-03	30.2500	30.2500	30.2400	30.2500	+0.432%	1,630	-5.388%
2021-07-15	30.1200	30.1200	30.1200	30.1200	+0.100%	400	-4.980%
2021-07-14	30.0900	30.0900	30.0900	30.0900	+0.133%	300	-4.885%
2021-07-13	30.0900	30.0900	30.0500	30.0500	-0.825%	1,000	-4.759%
2021-06-16	30.3000	30.3000	30.3000	30.3000	+0.066%	100	-5.545%
2021-06-01	30.2700	30.2800	30.2700	30.2800	-0.099%	4,200	-5.482%
2021-05-26	30.3100	30.3100	30.3100	30.3100	+0.397%	100	-5.576%
2021-05-19	30.1900	30.1900	30.1900	30.1900	-0.132%	300	-5.200%
2021-05-12	30.2300	30.2300	30.2300	30.2300	-0.198%	1,628	-5.326%
2021-05-07	30.2900	30.2900	30.2900	30.2900	+0.099%	1,000	-5.513%
2021-05-05	30.2600	30.2600	30.2600	30.2600	+0.199%	600	-5.420%
2021-04-30	30.2600	30.2600	30.2000	30.2000	-0.066%	784	-5.232%
2021-04-29	30.2200	30.2200	30.2200	30.2200	0.000%	1,500	-5.295%
2021-04-21	30.2200	30.2200	30.2200	30.2200	-0.099%	200	-5.295%
2021-04-16	30.2500	30.2500	30.2500	30.2500	-0.395%	1,677	-5.388%
2021-03-25	30.3700	30.3700	30.3700	30.3700	+0.297%	259	-5.762%
2021-03-22	30.2800	30.2800	30.2800	30.2800	+0.165%	300	-5.482%
2021-03-18	30.2300	30.2300	30.2300	30.2300	-0.033%	415	-5.326%
2021-03-17	30.1900	30.2400	30.1900	30.2400	-0.526%	6,711	-5.357%
2021-03-11	30.4000	30.4000	30.4000	30.4000	-0.033%	65,855	-5.855%
2021-03-10	30.4100	30.4100	30.4100	30.4100	+0.264%	100	-5.886%
2021-03-09	30.3300	30.3300	30.3300	30.3300	-0.197%	650	-5.638%
2021-03-04	30.3800	30.3900	30.3800	30.3900	+0.033%	1,080	-5.824%
2021-03-03	30.4300	30.4300	30.3800	30.3800	-0.164%	640	-5.793%
2021-03-02	30.4300	30.4700	30.4300	30.4300	+0.132%	1,700	-5.948%
2021-02-25	30.4300	30.4300	30.3900	30.3900	-0.491%	300	-5.824%
2021-02-24	30.5700	30.5700	30.5400	30.5400	-0.098%	596	-6.287%
2021-02-23	30.5700	30.5700	30.5700	30.5700	-0.521%	200	-6.379%
2021-02-16	30.7500	30.7500	30.7300	30.7300	-0.065%	1,000	-6.866%
2021-02-12	30.7500	30.7500	30.7500	30.7500	-0.130%	100	-6.927%
2021-02-11	30.7900	30.7900	30.7900	30.7900	+0.163%	350	-7.048%
2021-02-10	30.7700	30.7700	30.7400	30.7400	-0.033%	714	-6.897%
2021-02-05	30.7500	30.7500	30.7500	30.7500	0.000%	227	-6.927%
2021-02-04	30.7500	30.7500	30.7500	30.7500	0.000%	532	-6.927%
2021-02-03	30.7500	30.7500	30.7500	30.7500	-0.259%	138	-6.927%
2021-02-01	30.8300	30.8300	30.8300	30.8300	+0.097%	155	-7.168%
2021-01-29	30.8000	30.8000	30.8000	30.8000	0.000%	1,832	-7.078%
2021-01-28	30.8000	30.8000	30.8000	30.8000	0.000%	520	-7.078%
2021-01-27	30.8000	30.8000	30.8000	30.8000	0.000%	200	-7.078%
2021-01-26	30.8000	30.8000	30.8000	30.8000	-0.097%	324	-7.078%
2021-01-19	30.8300	30.8300	30.8300	30.8300	+0.130%	610	-7.168%
2021-01-18	30.7900	30.7900	30.7900	30.7900	+0.032%	216	-7.048%
2021-01-15	30.7900	30.7900	30.7800	30.7800	0.000%	528	-7.018%
2021-01-14	30.7800	30.7800	30.7800	30.7800	0.000%	200	-7.018%
2021-01-06	30.7800	30.7800	30.7800	30.7800	+0.065%	140	-7.018%
2021-01-05	30.8100	30.8100	30.7600	30.7600	-0.356%	380	-6.957%
2020-12-21	30.8700	30.8700	30.8700	30.8700	0.000%	101	-7.289%
2020-12-18	30.8700	30.8700	30.8700	30.8700	0.000%	800	-7.289%
2020-12-17	30.8700	30.8700	30.8700	30.8700	+0.065%	496	-7.289%
2020-12-15	30.8500	30.8500	30.8500	30.8500	-0.129%	383	-7.229%
2020-12-10	30.8900	30.8900	30.8900	30.8900	+0.032%	800	-7.349%
2020-12-09	30.8800	30.8800	30.8800	30.8800	-0.065%	226	-7.319%
2020-12-08	30.9000	30.9000	30.9000	30.9000	+0.227%	1,200	-7.379%
2020-12-04	30.8800	30.8800	30.8300	30.8300	-0.162%	1,396	-7.168%
2020-12-03	30.8800	30.8800	30.8800	30.8800	+0.097%	400	-7.319%
2020-11-25	30.8500	30.8500	30.8500	30.8500	+0.065%	1,200	-7.229%
2020-11-24	30.8300	30.8300	30.8300	30.8300	0.000%	100	-7.168%
2020-11-23	30.8300	30.8300	30.8300	30.8300	+0.195%	100	-7.168%
2020-11-17	30.7700	30.7700	30.7700	30.7700	-0.065%	540	-6.987%
2020-11-13	30.7900	30.7900	30.7900	30.7900	+0.195%	900	-7.048%
2020-11-09	30.7300	30.7300	30.7300	30.7300	-0.162%	300	-6.866%
2020-11-05	30.7700	30.7800	30.7700	30.7800	+0.228%	1,500	-7.018%
2020-11-03	30.7100	30.7100	30.7100	30.7100	-0.098%	1,700	-6.806%
2020-10-29	30.7400	30.7400	30.7400	30.7400	-0.033%	1,500	-6.897%
2020-10-28	30.7500	30.7500	30.7500	30.7500	-0.097%	358	-6.927%
2020-10-23	30.7800	30.7800	30.7800	30.7800	+0.032%	500	-7.018%
2020-10-22	30.7800	30.7800	30.7700	30.7700	-0.032%	450	-6.987%
2020-10-21	30.7300	30.7800	30.7300	30.7800	+0.098%	2,369	-7.018%
2020-10-20	30.7500	30.7500	30.7500	30.7500	-0.097%	300	-6.927%
2020-10-19	30.7800	30.7800	30.7700	30.7800	+0.130%	900	-7.018%
2020-10-16	30.7600	30.7600	30.7400	30.7400	+0.033%	660	-6.897%
2020-10-15	30.7500	30.7700	30.7300	30.7300	-0.098%	1,300	-6.866%
2020-10-13	30.6900	30.7600	30.6900	30.7600	+0.195%	935	-6.957%

.dark-mode .dDlk9g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDlk9g{ color: #333333; background-color: white; border: 2px solid #333333; }ZQBBMO HIGH QUALITY CORPORATE BOND INDEX ETFstock TSE

ZQB
BMO HIGH QUALITY CORPORATE BOND INDEX ETF
stock TSE