Dark

ZVU
BMO MSCI USA VALUE INDEX
stock TSE

Inactive

Aug 2, 2024

28.21CAD-3.753%(-1.10)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	28.2300	28.2300	28.2100	28.2100	-3.753%	220	0.000%
2024-08-01	29.3100	29.3100	29.3100	29.3100	-1.677%	100	-3.753%
2024-07-31	29.7200	29.8100	29.7200	29.8100	+0.337%	200	-5.367%
2024-07-30	29.6800	29.7100	29.6800	29.7100	+0.034%	725	-5.049%
2024-07-29	29.7000	29.7000	29.7000	29.7000	+1.262%	100	-5.017%
2024-07-25	29.4300	29.4300	29.3300	29.3300	-0.136%	200	-3.819%
2024-07-24	29.3700	29.3700	29.3700	29.3700	-0.407%	100	-3.950%
2024-07-22	29.3100	29.4900	29.3100	29.4900	+0.136%	824	-4.340%
2024-07-19	29.5400	29.5400	29.4500	29.4500	-1.174%	480	-4.211%
2024-07-18	29.8000	29.8000	29.8000	29.8000	-0.434%	154	-5.336%
2024-07-17	30.0100	30.0100	29.9300	29.9300	+1.768%	3,800	-5.747%
2024-07-15	29.3900	29.4100	29.3900	29.4100	+0.581%	200	-4.080%
2024-07-12	29.1200	29.2400	29.1200	29.2400	+1.141%	1,200	-3.523%
2024-07-11	28.8500	28.9100	28.8300	28.9100	+1.724%	400	-2.421%
2024-07-09	28.3700	28.4200	28.3700	28.4200	+1.175%	840	-0.739%
2024-06-27	28.0900	28.0900	28.0900	28.0900	-0.812%	100	+0.427%
2024-06-26	28.3200	28.3200	28.3200	28.3200	-1.324%	200	-0.388%
2024-06-24	28.6700	28.7000	28.6700	28.7000	+1.056%	2,064	-1.707%
2024-06-20	28.4000	28.4000	28.4000	28.4000	+0.888%	100	-0.669%
2024-06-17	28.1500	28.1500	28.1500	28.1500	-0.495%	400	+0.213%
2024-06-13	28.2700	28.2900	28.2700	28.2900	-0.911%	700	-0.283%
2024-06-12	28.5500	28.5500	28.5500	28.5500	+0.246%	100	-1.191%
2024-06-07	28.5600	28.5600	28.4800	28.4800	+0.282%	200	-0.948%
2024-06-06	28.4300	28.4300	28.4000	28.4000	+0.035%	4,300	-0.669%
2024-06-05	28.3900	28.3900	28.3900	28.3900	+2.306%	3,822	-0.634%
2024-05-30	27.7500	27.7500	27.7500	27.7500	-1.805%	1,259	+1.658%
2024-05-27	28.1300	28.2700	28.1300	28.2600	-0.493%	2,000	-0.177%
2024-05-24	28.4000	28.4000	28.4000	28.4000	+0.424%	957	-0.669%
2024-05-23	28.2900	28.2900	28.2800	28.2800	-0.980%	600	-0.248%
2024-05-22	28.5600	28.5600	28.5600	28.5600	-0.210%	200	-1.225%
2024-05-16	28.6200	28.6200	28.6200	28.6200	0.000%	1,700	-1.433%
2024-05-15	28.5300	28.6200	28.5300	28.6200	+0.456%	401	-1.433%
2024-05-13	28.4900	28.4900	28.4900	28.4900	+1.969%	101	-0.983%
2024-05-06	27.9400	27.9400	27.9400	27.9400	+1.452%	1,000	+0.966%
2024-05-02	27.5400	27.5400	27.5300	27.5400	-0.362%	27,800	+2.433%
2024-05-01	27.6500	27.6500	27.6400	27.6400	-1.074%	2,500	+2.062%
2024-04-30	28.0000	28.0000	27.9400	27.9400	-0.675%	880	+0.966%
2024-04-29	28.1600	28.1600	28.1300	28.1300	+0.142%	5,500	+0.284%
2024-04-26	28.0600	28.0900	28.0400	28.0900	+0.681%	17,329	+0.427%
2024-04-19	27.9600	27.9600	27.9000	27.9000	+0.108%	700	+1.111%
2024-04-18	27.8600	27.8700	27.8600	27.8700	-1.345%	11,800	+1.220%
2024-04-15	28.2500	28.2500	28.2500	28.2500	-0.106%	1,446	-0.142%
2024-04-12	28.5100	28.5100	28.2800	28.2800	-1.291%	900	-0.248%
2024-04-11	28.5500	28.6500	28.5500	28.6500	+0.245%	3,500	-1.536%
2024-04-10	28.6200	28.6200	28.5800	28.5800	-1.005%	333	-1.295%
2024-04-08	28.9400	28.9400	28.8700	28.8700	-0.311%	301	-2.286%
2024-04-05	28.8900	28.9600	28.8900	28.9600	-0.413%	200	-2.590%
2024-04-04	29.1200	29.1200	29.0800	29.0800	+0.345%	1,600	-2.992%
2024-04-03	28.9800	28.9800	28.9800	28.9800	-0.378%	6,601	-2.657%
2024-04-02	29.0200	29.0900	29.0200	29.0900	-1.356%	308	-3.025%
2024-03-28	29.2500	29.5000	29.2500	29.4900	+1.271%	9,570	-4.340%
2024-03-27	29.1200	29.1200	29.1200	29.1200	+0.138%	470	-3.125%
2024-03-26	29.0800	29.0800	29.0800	29.0800	-0.377%	115	-2.992%
2024-03-21	29.1900	29.1900	29.1900	29.1900	+1.849%	200	-3.357%
2024-03-20	28.7100	28.7300	28.6600	28.6600	+0.210%	1,100	-1.570%
2024-03-19	28.6700	28.6700	28.6000	28.6000	+0.527%	300	-1.364%
2024-03-18	28.4700	28.4700	28.4500	28.4500	+0.353%	600	-0.844%
2024-03-14	28.3600	28.3600	28.3500	28.3500	-1.185%	200	-0.494%
2024-03-13	28.6900	28.6900	28.6900	28.6900	+0.385%	300	-1.673%
2024-03-12	28.5800	28.5800	28.5800	28.5800	+0.351%	2,400	-1.295%
2024-03-11	28.4800	28.4800	28.4800	28.4800	-0.245%	200	-0.948%
2024-03-07	28.5500	28.5500	28.5500	28.5500	+0.175%	240	-1.191%
2024-03-06	28.5000	28.5000	28.5000	28.5000	-0.035%	5,158	-1.018%
2024-03-04	28.5100	28.5100	28.5100	28.5100	+1.099%	3,800	-1.052%
2024-03-01	28.2000	28.2000	28.2000	28.2000	+0.786%	1,000	+0.035%
2024-02-29	28.0000	28.0000	27.9800	27.9800	+1.303%	1,520	+0.822%
2024-02-28	27.6200	27.6200	27.6200	27.6200	-0.361%	379	+2.136%
2024-02-27	27.7500	27.7500	27.7200	27.7200	+0.800%	252	+1.768%
2024-02-21	27.5000	27.5000	27.5000	27.5000	-0.218%	100	+2.582%
2024-02-20	27.5600	27.5600	27.5600	27.5600	-0.253%	100	+2.358%
2024-02-15	27.6300	27.6300	27.6300	27.6300	+0.619%	100	+2.099%
2024-02-14	27.4600	27.4600	27.4600	27.4600	-0.399%	100	+2.731%
2024-02-12	27.5700	27.5700	27.5700	27.5700	+1.211%	1,010	+2.321%
2024-02-09	27.1500	27.2400	27.1500	27.2400	+0.368%	2,700	+3.561%
2024-02-08	27.1400	27.1400	27.1400	27.1400	-0.221%	200	+3.943%
2024-02-07	27.2000	27.2000	27.2000	27.2000	+0.258%	100	+3.713%
2024-02-06	27.1300	27.1300	27.1300	27.1300	-0.367%	1,500	+3.981%
2024-02-05	27.2300	27.2300	27.2300	27.2300	-0.147%	100	+3.599%
2024-02-02	27.3300	27.3300	27.2700	27.2700	-0.146%	200	+3.447%
2024-01-30	27.3100	27.3100	27.3100	27.3100	+0.589%	412	+3.295%
2024-01-26	27.2200	27.2200	27.1500	27.1500	-0.949%	1,000	+3.904%
2024-01-25	27.4000	27.4100	27.4000	27.4100	+0.550%	2,800	+2.919%
2024-01-24	27.2800	27.2800	27.2600	27.2600	+0.590%	1,700	+3.485%
2024-01-23	27.1000	27.1000	27.1000	27.1000	+1.765%	900	+4.096%
2024-01-17	26.6300	26.6300	26.6300	26.6300	-0.782%	100	+5.933%
2024-01-16	26.8400	26.8400	26.8400	26.8400	+0.187%	100	+5.104%
2024-01-12	26.7900	26.7900	26.7900	26.7900	-0.483%	104	+5.300%
2024-01-10	26.9200	26.9200	26.9200	26.9200	-0.148%	654	+4.792%
2024-01-05	26.9600	26.9800	26.9600	26.9600	+0.335%	6,200	+4.636%
2024-01-04	26.8700	26.8700	26.8700	26.8700	-0.995%	210	+4.987%
2024-01-03	27.1400	27.1400	27.1400	27.1400	+0.370%	1,511	+3.943%
2024-01-02	26.9900	27.0400	26.9900	27.0400	+0.896%	1,060	+4.327%
2023-12-29	26.8000	26.8000	26.8000	26.8000	-0.741%	102	+5.261%
2023-12-28	27.0000	27.0000	27.0000	27.0000	+0.372%	100	+4.481%
2023-12-27	26.9300	26.9300	26.9000	26.9000	+0.486%	700	+4.870%
2023-12-21	26.8500	26.8500	26.7700	26.7700	-0.037%	4,700	+5.379%
2023-12-20	27.0300	27.0300	26.7800	26.7800	-0.704%	800	+5.340%
2023-12-18	27.1500	27.1500	26.9700	26.9700	+0.111%	600	+4.598%
2023-12-15	27.0700	27.0700	26.9400	26.9400	-0.883%	900	+4.714%
2023-12-14	27.0000	27.1800	27.0000	27.1800	+2.065%	1,507	+3.790%
2023-12-12	26.6300	26.6300	26.6300	26.6300	+2.109%	100	+5.933%
2023-12-07	26.0800	26.0800	26.0800	26.0800	-0.077%	1,700	+8.167%
2023-12-06	26.1000	26.1000	26.1000	26.1000	+0.423%	100	+8.084%
2023-12-05	25.9900	25.9900	25.9900	25.9900	+0.154%	150	+8.542%
2023-12-04	26.0000	26.0000	25.9500	25.9500	+0.698%	3,280	+8.709%
2023-11-30	25.7700	25.7700	25.7700	25.7700	+0.350%	500	+9.468%
2023-11-29	25.6800	25.6800	25.6800	25.6800	+0.943%	100	+9.852%
2023-11-28	25.4100	25.4400	25.4100	25.4400	-0.664%	400	+10.888%
2023-11-27	25.5800	25.6100	25.5800	25.6100	-0.156%	900	+10.152%
2023-11-24	25.6500	25.6500	25.6500	25.6500	-0.156%	104	+9.981%
2023-11-22	25.6900	25.6900	25.6800	25.6900	-0.619%	305	+9.809%
2023-11-20	25.8300	25.8500	25.8300	25.8500	+1.016%	1,000	+9.130%
2023-11-16	25.5900	25.5900	25.5900	25.5900	-0.273%	100	+10.238%
2023-11-15	25.6000	25.6600	25.6000	25.6600	+2.599%	3,500	+9.938%
2023-11-13	24.9700	25.0100	24.9700	25.0100	+1.010%	500	+12.795%
2023-11-09	24.7600	24.7600	24.7600	24.7600	-1.158%	100	+13.934%
2023-11-06	25.0500	25.0500	25.0500	25.0500	-0.556%	100	+12.615%
2023-11-03	25.2000	25.2500	25.1900	25.1900	+2.149%	1,900	+11.989%
2023-11-01	24.6400	24.6600	24.6400	24.6600	+2.281%	216	+14.396%
2023-10-30	24.1500	24.1500	24.1100	24.1100	+0.500%	202	+17.005%
2023-10-27	23.9900	23.9900	23.9900	23.9900	-0.456%	100	+17.591%
2023-10-26	24.1000	24.1000	24.1000	24.1000	-1.391%	700	+17.054%
2023-10-20	24.4400	24.4400	24.4400	24.4400	-1.253%	200	+15.426%
2023-10-19	24.7600	24.7600	24.7500	24.7500	-0.081%	400	+13.980%
2023-10-18	24.7700	24.7700	24.7700	24.7700	-0.322%	100	+13.888%
2023-10-16	24.8500	24.8500	24.8500	24.8500	+0.975%	100	+13.521%
2023-10-13	24.7100	24.7100	24.6100	24.6100	-1.165%	1,809	+14.628%
2023-10-11	24.8200	24.9000	24.8200	24.9000	+0.403%	870	+13.293%
2023-10-10	24.7400	24.8200	24.7400	24.8000	+0.527%	1,100	+13.750%
2023-10-06	24.6700	24.6700	24.6700	24.6700	+0.694%	400	+14.349%
2023-10-03	24.7300	24.7300	24.5000	24.5000	-1.170%	800	+15.143%
2023-09-29	24.7900	24.7900	24.7900	24.7900	+0.446%	114	+13.796%
2023-09-28	24.6800	24.6800	24.6800	24.6800	-0.404%	100	+14.303%
2023-09-26	24.8000	24.8000	24.7800	24.7800	-2.210%	700	+13.842%
2023-09-19	25.5300	25.5300	25.3400	25.3400	-1.054%	3,800	+11.326%
2023-09-15	25.6100	25.6100	25.6100	25.6100	+0.039%	100	+10.152%
2023-09-13	25.7000	25.7000	25.6000	25.6000	-0.814%	1,600	+10.195%
2023-09-07	25.8100	25.8100	25.8100	25.8100	+0.428%	2,200	+9.299%
2023-09-06	25.7000	25.7000	25.7000	25.7000	-0.963%	500	+9.767%
2023-09-05	25.9500	25.9500	25.9500	25.9500	+0.777%	6,200	+8.709%
2023-08-30	25.7500	25.7500	25.7500	25.7500	+0.980%	600	+9.553%
2023-08-28	25.5000	25.5000	25.5000	25.5000	+0.512%	200	+10.627%
2023-08-25	25.3700	25.3700	25.3700	25.3700	+0.356%	105	+11.194%
2023-08-24	25.2800	25.2800	25.2800	25.2800	-0.079%	1,519	+11.590%
2023-08-22	25.3400	25.3400	25.2600	25.3000	-0.158%	700	+11.502%
2023-08-18	25.1500	25.3400	25.1500	25.3400	-1.745%	1,809	+11.326%
2023-08-11	25.7900	25.7900	25.7900	25.7900	-0.309%	114	+9.383%
2023-08-04	25.8700	25.8700	25.8700	25.8700	+0.349%	400	+9.045%
2023-07-27	25.9600	25.9600	25.7800	25.7800	+0.389%	800	+9.426%
2023-07-25	25.6800	25.6800	25.6800	25.6800	+0.627%	400	+9.852%
2023-07-19	25.5000	25.5200	25.5000	25.5200	+1.109%	700	+10.541%
2023-07-13	25.2800	25.2800	25.2400	25.2400	-0.237%	2,500	+11.767%
2023-07-12	25.3000	25.3000	25.3000	25.3000	-0.040%	1,500	+11.502%
2023-07-11	25.2000	25.3100	25.2000	25.3100	+1.119%	2,400	+11.458%
2023-07-10	25.0300	25.0300	25.0300	25.0300	+0.361%	300	+12.705%
2023-07-07	25.0800	25.0800	24.9400	24.9400	-0.914%	300	+13.111%
2023-07-05	25.1700	25.1700	25.1700	25.1700	+0.640%	100	+12.078%
2023-07-04	25.0100	25.0100	25.0100	25.0100	-0.080%	212	+12.795%
2023-06-30	25.0100	25.0300	25.0100	25.0300	+0.562%	7,265	+12.705%
2023-06-29	24.8900	24.8900	24.8900	24.8900	+1.716%	109	+13.339%
2023-06-26	24.4700	24.4700	24.4700	24.4700	-0.851%	4,600	+15.284%
2023-06-21	24.6800	24.6800	24.6800	24.6800	-1.240%	100	+14.303%
2023-06-20	25.0500	25.0500	24.9900	24.9900	-0.912%	2,400	+12.885%
2023-06-16	25.2200	25.2200	25.2200	25.2200	+0.238%	100	+11.856%
2023-06-15	25.2300	25.2300	25.1600	25.1600	+0.963%	500	+12.122%
2023-06-07	24.9200	24.9200	24.9200	24.9200	+1.136%	1,600	+13.202%
2023-06-06	24.6800	24.6800	24.6300	24.6400	+0.736%	14,100	+14.489%
2023-06-05	24.4600	24.4600	24.4600	24.4600	+1.242%	6,600	+15.331%
2023-06-01	24.1600	24.1600	24.1600	24.1600	-0.330%	100	+16.763%
2023-05-31	24.2400	24.2400	24.2400	24.2400	-0.859%	100	+16.378%
2023-05-30	24.4500	24.4500	24.4500	24.4500	-0.163%	100	+15.378%
2023-05-19	24.5000	24.5000	24.4600	24.4900	+1.198%	500	+15.190%
2023-05-17	24.2000	24.2000	24.2000	24.2000	+0.749%	100	+16.570%
2023-05-16	24.0300	24.0300	24.0200	24.0200	-0.908%	5,901	+17.444%
2023-05-15	24.2400	24.2400	24.2400	24.2400	+0.748%	100	+16.378%
2023-05-11	24.0600	24.0600	24.0600	24.0600	+0.083%	103	+17.249%
2023-05-10	24.0400	24.0400	24.0400	24.0400	-0.620%	101	+17.346%
2023-05-09	24.1900	24.1900	24.1900	24.1900	-0.041%	100	+16.618%
2023-05-08	24.2000	24.2000	24.2000	24.2000	-0.452%	400	+16.570%
2023-05-05	24.3100	24.3100	24.3100	24.3100	+0.579%	109	+16.043%
2023-05-04	24.1400	24.1700	24.1400	24.1700	-2.343%	210	+16.715%
2023-05-03	24.7500	24.7500	24.7500	24.7500	-1.040%	100	+13.980%
2023-05-02	25.0100	25.0100	25.0100	25.0100	-0.080%	214	+12.795%
2023-04-28	25.0300	25.0300	25.0300	25.0300	+1.831%	209	+12.705%
2023-04-26	24.7400	24.7400	24.5800	24.5800	-1.876%	772	+14.768%
2023-04-24	25.0400	25.0600	25.0400	25.0500	-0.040%	900	+12.615%
2023-04-20	25.0600	25.0600	25.0600	25.0600	-0.674%	100	+12.570%
2023-04-18	25.2300	25.2300	25.2300	25.2300	+0.759%	300	+11.811%
2023-04-14	25.1200	25.1200	25.0400	25.0400	-0.040%	300	+12.660%
2023-04-13	25.0500	25.0500	25.0500	25.0500	-1.261%	700	+12.615%
2023-04-12	25.4100	25.4100	25.3700	25.3700	+1.439%	412	+11.194%
2023-04-04	25.3000	25.3000	25.0100	25.0100	-0.950%	700	+12.795%
2023-04-03	25.2500	25.2500	25.2500	25.2500	-0.079%	600	+11.723%
2023-03-31	25.2700	25.2700	25.2700	25.2700	+0.717%	114	+11.634%
2023-03-30	25.0900	25.0900	25.0900	25.0900	+0.642%	200	+12.435%
2023-03-29	24.9300	24.9300	24.9300	24.9300	+1.054%	200	+13.157%
2023-03-28	24.6700	24.6700	24.6700	24.6700	-0.724%	100	+14.349%
2023-03-27	24.9300	24.9300	24.8400	24.8500	+0.282%	300	+13.521%
2023-03-24	24.7000	24.7800	24.7000	24.7800	+1.267%	405	+13.842%
2023-03-23	24.4700	24.4700	24.4700	24.4700	-2.588%	100	+15.284%
2023-03-21	25.1200	25.1200	25.1200	25.1200	+1.536%	100	+12.301%
2023-03-20	24.7400	24.7400	24.7400	24.7400	-0.762%	100	+14.026%
2023-03-16	24.9800	24.9800	24.9300	24.9300	+1.095%	400	+13.157%
2023-03-15	24.6600	24.6600	24.6600	24.6600	-0.041%	8,201	+14.396%
2023-03-13	24.7100	24.7100	24.6300	24.6700	-5.370%	18,200	+14.349%
2023-03-07	26.0700	26.0700	26.0700	26.0700	+1.440%	200	+8.209%
2023-03-02	25.7000	25.7000	25.7000	25.7000	-0.349%	300	+9.767%
2023-03-01	25.9000	25.9000	25.7900	25.7900	-0.960%	300	+9.383%
2023-02-22	26.0400	26.0400	26.0400	26.0400	-2.399%	245	+8.333%
2023-02-16	26.7000	26.7000	26.6800	26.6800	+0.414%	400	+5.735%
2023-02-15	26.5700	26.5700	26.5700	26.5700	+0.492%	100	+6.172%
2023-02-13	26.4400	26.4400	26.4400	26.4400	+0.839%	100	+6.694%
2023-02-09	26.2200	26.2200	26.2200	26.2200	-1.687%	300	+7.590%
2023-02-03	26.7500	26.7500	26.6600	26.6700	+2.067%	1,014	+5.774%
2023-02-01	26.1300	26.1300	26.1300	26.1300	+0.115%	100	+7.960%
2023-01-31	26.0800	26.1000	26.0800	26.1000	-0.077%	200	+8.084%
2023-01-27	26.1200	26.1200	26.1200	26.1200	+0.384%	196	+8.002%
2023-01-25	25.9900	26.0200	25.9900	26.0200	+1.561%	300	+8.417%
2023-01-23	25.6200	25.6200	25.6200	25.6200	-0.543%	200	+10.109%
2023-01-18	25.7600	25.7600	25.7600	25.7600	-0.732%	100	+9.511%
2023-01-13	25.7300	25.9500	25.7300	25.9500	+0.039%	300	+8.709%
2023-01-12	25.9400	25.9400	25.9400	25.9400	+0.271%	100	+8.751%
2023-01-11	25.8800	25.8800	25.8700	25.8700	+1.015%	200	+9.045%
2023-01-09	25.6100	25.6100	25.6100	25.6100	+1.225%	200	+10.152%
2023-01-06	25.3000	25.3000	25.3000	25.3000	+0.397%	400	+11.502%
2023-01-03	25.1500	25.2000	25.1500	25.2000	+1.572%	940	+11.944%
2022-12-30	24.8100	24.8100	24.8100	24.8100	+0.364%	100	+13.704%
2022-12-28	24.7300	24.7300	24.7200	24.7200	-1.278%	300	+14.118%
2022-12-23	25.0400	25.0400	25.0400	25.0400	-0.358%	200	+12.660%
2022-12-22	25.0400	25.1300	25.0400	25.1300	+0.040%	2,800	+12.256%
2022-12-20	25.1500	25.1500	25.1200	25.1200	+0.120%	300	+12.301%
2022-12-19	25.4500	25.4500	25.0900	25.0900	-1.608%	1,500	+12.435%
2022-12-16	25.4600	25.5000	25.3900	25.5000	-1.048%	1,400	+10.627%
2022-12-15	25.8100	25.8100	25.7700	25.7700	-2.312%	300	+9.468%
2022-12-14	26.2800	26.3800	26.1300	26.3800	+0.152%	1,633	+6.937%
2022-12-13	26.6500	26.6500	26.3200	26.3400	+0.496%	2,900	+7.099%
2022-12-12	26.0400	26.2100	26.0400	26.2100	+0.306%	663	+7.631%
2022-12-09	26.2400	26.2400	26.1300	26.1300	+0.346%	899	+7.960%
2022-12-08	26.0400	26.0400	26.0400	26.0400	-0.077%	100	+8.333%
2022-12-07	25.9500	26.1200	25.9500	26.0600	+0.154%	300	+8.250%
2022-12-06	26.0200	26.0200	26.0200	26.0200	-0.763%	100	+8.417%
2022-12-05	26.2200	26.2200	26.2200	26.2200	-0.228%	100	+7.590%
2022-11-29	26.3100	26.3100	26.2800	26.2800	+1.311%	4,600	+7.344%
2022-11-28	25.9400	25.9400	25.9400	25.9400	-1.331%	100	+8.751%
2022-11-25	26.2900	26.2900	26.2900	26.2900	+0.728%	1,500	+7.303%
2022-11-23	26.1000	26.1000	26.1000	26.1000	+1.006%	1,640	+8.084%
2022-11-21	25.8400	25.8400	25.8400	25.8400	+0.389%	100	+9.172%
2022-11-18	25.7400	25.7400	25.7400	25.7400	+1.219%	100	+9.596%
2022-11-17	25.4300	25.4300	25.4300	25.4300	-1.472%	429	+10.932%
2022-11-15	25.8100	25.8100	25.8100	25.8100	-0.386%	100	+9.299%
2022-11-14	25.9100	25.9100	25.9100	25.9100	+0.504%	227	+8.877%
2022-11-11	25.7800	25.7800	25.7800	25.7800	+2.261%	200	+9.426%
2022-11-09	25.2100	25.2100	25.2100	25.2100	-0.474%	100	+11.900%
2022-11-08	25.3300	25.3300	25.3300	25.3300	+0.158%	235	+11.370%
2022-11-07	25.2700	25.2900	25.2700	25.2900	+1.566%	730	+11.546%
2022-11-04	24.9000	24.9000	24.9000	24.9000	-2.734%	100	+13.293%
2022-11-02	25.6000	25.6000	25.6000	25.6000	+0.117%	200	+10.195%
2022-10-28	25.5700	25.5700	25.5700	25.5700	+2.362%	200	+10.325%
2022-10-26	25.0200	25.0200	24.9800	24.9800	+0.685%	200	+12.930%
2022-10-24	24.7900	24.8100	24.7900	24.8100	+2.099%	2,350	+13.704%
2022-10-21	24.2900	24.3000	24.2900	24.3000	+2.058%	400	+16.091%
2022-10-20	23.8500	23.8500	23.8100	23.8100	+0.253%	900	+18.480%
2022-10-19	23.9300	23.9800	23.7500	23.7500	+0.296%	705	+18.779%
2022-10-17	23.6800	23.6800	23.6800	23.6800	+1.675%	200	+19.130%
2022-10-12	23.2900	23.2900	23.2900	23.2900	+0.388%	100	+21.125%
2022-10-11	23.2000	23.2000	23.2000	23.2000	-2.969%	185	+21.595%
2022-10-04	23.9100	23.9100	23.9100	23.9100	+2.398%	350	+17.984%
2022-10-03	23.1000	23.3500	23.1000	23.3500	+1.258%	850	+20.814%
2022-09-30	23.0600	23.0600	23.0600	23.0600	+0.919%	216	+22.333%
2022-09-29	22.8500	22.8500	22.8500	22.8500	-2.141%	100	+23.457%
2022-09-28	23.3500	23.3500	23.3500	23.3500	+0.820%	101	+20.814%
2022-09-27	23.1600	23.1600	23.1600	23.1600	-0.086%	100	+21.805%
2022-09-23	23.2100	23.2100	23.1800	23.1800	-2.194%	500	+21.700%
2022-09-22	23.7500	23.7500	23.7000	23.7000	-0.671%	1,200	+19.030%
2022-09-21	23.8600	23.8600	23.8600	23.8600	-0.955%	400	+18.231%
2022-09-20	24.0000	24.0900	24.0000	24.0900	-0.742%	373	+17.103%
2022-09-19	24.3000	24.3000	24.2700	24.2700	+0.747%	5,100	+16.234%
2022-09-16	24.1100	24.1100	24.0900	24.0900	-1.189%	789	+17.103%
2022-09-13	24.6000	24.6000	24.3800	24.3800	-2.558%	2,761	+15.710%
2022-09-12	24.9500	25.0900	24.9500	25.0200	+3.388%	647	+12.750%
2022-09-06	24.2200	24.2200	24.2000	24.2000	-1.184%	401	+16.570%
2022-09-01	24.4900	24.4900	24.4900	24.4900	-0.568%	500	+15.190%
2022-08-31	24.6300	24.6300	24.6300	24.6300	-0.081%	326	+14.535%
2022-08-30	24.7400	24.7400	24.6500	24.6500	-0.845%	1,330	+14.442%
2022-08-29	24.8300	24.8600	24.8300	24.8600	-0.560%	600	+13.475%
2022-08-26	25.1100	25.1100	25.0000	25.0000	-0.754%	645	+12.840%
2022-08-24	25.1900	25.1900	25.1900	25.1900	+0.359%	100	+11.989%
2022-08-23	25.1000	25.1000	25.1000	25.1000	-1.915%	100	+12.390%
2022-08-17	25.5900	25.5900	25.5900	25.5900	-0.852%	400	+10.238%
2022-08-16	25.8100	25.8100	25.8100	25.8100	+0.039%	836	+9.299%
2022-08-15	25.8000	25.8000	25.8000	25.8000	+2.666%	485	+9.341%
2022-08-11	25.1900	25.2400	25.1300	25.1300	+0.802%	700	+12.256%
2022-08-10	24.9300	24.9300	24.9300	24.9300	+0.403%	200	+13.157%
2022-08-04	24.8200	24.8300	24.8200	24.8300	-0.521%	895	+13.613%
2022-08-03	24.9500	24.9600	24.9500	24.9600	+1.217%	9,370	+13.021%
2022-08-02	24.7200	24.7200	24.6600	24.6600	-0.243%	1,402	+14.396%
2022-07-29	24.6500	24.7200	24.6200	24.7200	+0.570%	713	+14.118%
2022-07-27	24.5500	24.5800	24.5500	24.5800	+1.486%	1,543	+14.768%
2022-07-26	24.2200	24.2200	24.2200	24.2200	-0.616%	190	+16.474%
2022-07-25	24.3600	24.3700	24.3600	24.3700	+0.371%	500	+15.757%
2022-07-22	24.2200	24.2800	24.2200	24.2800	+0.165%	401	+16.186%
2022-07-21	24.2400	24.2400	24.2400	24.2400	-0.940%	727	+16.378%
2022-07-20	24.3500	24.5000	24.3500	24.4700	+0.658%	8,042	+15.284%
2022-07-19	24.2900	24.3100	24.2900	24.3100	+1.546%	2,107	+16.043%
2022-07-18	24.1400	24.1600	23.9400	23.9400	+0.631%	2,976	+17.836%
2022-07-14	23.5600	23.7900	23.5600	23.7900	0.000%	700	+18.579%
2022-07-13	23.7000	23.7900	23.7000	23.7900	-0.834%	3,252	+18.579%
2022-07-12	24.0100	24.0100	23.9700	23.9900	+0.083%	374	+17.591%
2022-07-06	23.6900	23.9700	23.6900	23.9700	+0.672%	1,708	+17.689%
2022-07-05	23.4900	23.8100	23.4900	23.8100	+0.591%	4,039	+18.480%
2022-07-04	23.6700	23.6700	23.6700	23.6700	-0.421%	1,300	+19.180%
2022-06-29	23.7700	23.7700	23.7700	23.7700	-0.917%	398	+18.679%
2022-06-28	24.0500	24.0500	23.9900	23.9900	-2.002%	8,633	+17.591%
2022-06-27	24.4800	24.4800	24.4800	24.4800	+0.369%	666	+15.237%
2022-06-24	24.4000	24.4600	24.3900	24.3900	+2.350%	947	+15.662%
2022-06-23	23.8200	23.8500	23.8200	23.8300	+0.168%	3,362	+18.380%
2022-06-22	23.8500	23.8500	23.7900	23.7900	+0.126%	6,950	+18.579%
2022-06-21	23.7600	23.7600	23.7600	23.7600	+1.063%	1,131	+18.729%
2022-06-20	23.5100	23.5100	23.5100	23.5100	+0.213%	1,600	+19.991%
2022-06-17	23.2400	23.4600	23.2400	23.4600	+1.383%	2,585	+20.247%
2022-06-16	23.3000	23.3000	23.1400	23.1400	-4.222%	460	+21.910%
2022-06-15	24.1600	24.1600	24.1600	24.1600	+0.961%	446	+16.763%
2022-06-14	24.0000	24.0700	23.9300	23.9300	-0.250%	4,594	+17.885%
2022-06-13	23.9900	23.9900	23.9900	23.9900	-5.958%	108	+17.591%
2022-06-08	25.5100	25.5100	25.5100	25.5100	-0.894%	100	+10.584%
2022-06-06	25.8200	25.8200	25.7400	25.7400	+0.117%	973	+9.596%
2022-06-03	25.7000	25.7100	25.7000	25.7100	-1.305%	1,280	+9.724%
2022-06-02	25.8000	26.0500	25.6900	26.0500	+0.813%	2,100	+8.292%
2022-06-01	26.0900	26.0900	25.8400	25.8400	-1.524%	900	+9.172%
2022-05-31	26.2500	26.2500	26.1900	26.2400	-1.018%	7,690	+7.508%
2022-05-30	26.5000	26.5100	26.5000	26.5100	+0.227%	300	+6.413%
2022-05-27	26.3100	26.4500	26.2900	26.4500	+0.839%	4,855	+6.654%
2022-05-26	26.1300	26.2300	26.1200	26.2300	+1.825%	3,300	+7.549%
2022-05-25	25.6500	25.7800	25.5500	25.7600	+1.778%	1,100	+9.511%
2022-05-24	25.2300	25.3100	25.2000	25.3100	+2.263%	1,300	+11.458%
2022-05-20	24.8800	24.8800	24.5500	24.7500	-1.119%	7,156	+13.980%
2022-05-19	24.9100	25.2000	24.9100	25.0300	-4.865%	2,578	+12.705%
2022-05-17	26.1100	26.3500	26.0500	26.3100	+2.016%	8,636	+7.222%
2022-05-16	25.8200	25.8200	25.7900	25.7900	-0.193%	1,565	+9.383%
2022-05-13	25.8100	25.8400	25.8100	25.8400	+1.493%	1,103	+9.172%
2022-05-11	25.8800	25.8800	25.4600	25.4600	-1.432%	2,196	+10.801%
2022-05-10	25.6300	25.9300	25.6300	25.8300	-0.270%	304	+9.214%
2022-05-09	25.9700	25.9700	25.7900	25.9000	-1.633%	800	+8.919%
2022-05-06	26.0400	26.3300	26.0400	26.3300	+0.688%	5,674	+7.140%
2022-05-05	26.0600	26.2400	26.0600	26.1500	-2.097%	1,000	+7.878%
2022-05-04	26.1000	26.7100	26.1000	26.7100	+2.337%	6,600	+5.616%
2022-05-03	26.2100	26.3000	26.1000	26.1000	+1.124%	16,301	+8.084%
2022-05-02	25.9000	25.9000	25.6700	25.8100	-0.654%	1,200	+9.299%
2022-04-28	25.9800	25.9800	25.9800	25.9800	-0.726%	199	+8.584%
2022-04-26	26.1700	26.1700	26.1700	26.1700	+0.538%	1,320	+7.795%
2022-04-25	25.9800	26.0300	25.9800	26.0300	-0.951%	408	+8.375%
2022-04-22	26.5900	26.6100	26.2800	26.2800	-1.499%	1,656	+7.344%
2022-04-21	26.7800	26.8300	26.6800	26.6800	-0.448%	4,800	+5.735%
2022-04-20	26.8200	26.9000	26.8000	26.8000	-0.335%	4,080	+5.261%
2022-04-19	26.7700	26.8900	26.7700	26.8900	+1.895%	3,900	+4.909%
2022-04-18	26.5300	26.5300	26.3900	26.3900	-0.378%	12,171	+6.897%
2022-04-14	26.5600	26.5700	26.4800	26.4900	+0.113%	2,655	+6.493%
2022-04-13	26.5400	26.5400	26.3600	26.4600	+0.379%	2,600	+6.614%
2022-04-12	26.6000	26.6100	26.3600	26.3600	-0.678%	10,509	+7.018%
2022-04-11	26.6600	26.6600	26.5200	26.5400	+0.227%	8,153	+6.292%
2022-04-08	26.3500	26.4800	26.3500	26.4800	+1.885%	4,336	+6.533%
2022-04-07	26.0900	26.0900	25.9900	25.9900	-0.421%	791	+8.542%
2022-04-05	26.1800	26.2200	26.0900	26.1000	-1.061%	1,256	+8.084%
2022-04-01	26.2400	26.3800	26.2400	26.3800	-0.902%	1,948	+6.937%
2022-03-31	26.8500	26.8600	26.6200	26.6200	-1.662%	4,592	+5.973%
2022-03-30	27.0700	27.0700	27.0700	27.0700	-0.441%	100	+4.211%
2022-03-29	27.1700	27.1900	27.0400	27.1900	+0.555%	1,697	+3.751%
2022-03-28	27.0300	27.0400	26.9500	27.0400	+0.074%	1,137	+4.327%
2022-03-25	27.0000	27.0200	26.9200	27.0200	+0.483%	2,979	+4.404%
2022-03-24	26.7800	26.8900	26.7700	26.8900	-0.407%	7,193	+4.909%

.dark-mode .R8B49H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8B49H{ color: #333333; background-color: white; border: 2px solid #333333; }ZVUBMO MSCI USA VALUE INDEXstock TSE

ZVU
BMO MSCI USA VALUE INDEX
stock TSE