STOCK FUTURES PULL BACK AFTER POST-POWELL RALLY

Uber's stock advances after earnings for last three months of 2022 beat expectations

BMO Floating Rate High Yield ETF (ZFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.15

-0.04

(-0.28%)

At close: 03:47PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	14.14	14.15	14.14	14.15	14.15	2,900
Feb 06, 2023	14.13	14.19	14.13	14.19	14.19	11,900
Feb 03, 2023	14.14	14.20	14.14	14.14	14.14	22,300
Feb 02, 2023	14.10	14.15	14.10	14.15	14.15	7,700
Feb 01, 2023	14.05	14.10	14.04	14.04	14.04	2,500
Jan 31, 2023	13.98	13.98	13.98	13.98	13.98	900
Jan 30, 2023	14.04	14.04	14.04	14.04	14.04	200
Jan 27, 2023	14.08	14.10	14.08	14.10	14.10	5,900
Jan 27, 2023	0.055 Dividend
Jan 26, 2023	14.04	14.05	14.04	14.05	13.99	1,700
Jan 25, 2023	14.10	14.10	14.10	14.10	14.04	200
Jan 24, 2023	13.98	14.09	13.98	14.06	14.00	600
Jan 23, 2023	14.11	14.11	14.11	14.11	14.05	300
Jan 20, 2023	14.00	14.01	13.94	14.01	13.96	6,600
Jan 19, 2023	14.07	14.07	14.07	14.07	14.01	-
Jan 18, 2023	14.11	14.11	14.11	14.11	14.05	200
Jan 17, 2023	14.07	14.10	14.07	14.10	14.04	2,300
Jan 16, 2023	14.10	14.10	14.08	14.08	14.02	300
Jan 13, 2023	14.08	14.08	14.08	14.08	14.02	900
Jan 12, 2023	13.96	14.06	13.96	14.06	14.00	900
Jan 11, 2023	14.00	14.02	14.00	14.00	13.95	13,900
Jan 10, 2023	13.97	13.99	13.95	13.99	13.94	1,200
Jan 09, 2023	13.91	13.97	13.91	13.97	13.92	6,100
Jan 06, 2023	13.86	13.89	13.86	13.89	13.84	21,200
Jan 05, 2023	13.81	13.81	13.81	13.81	13.76	100
Jan 04, 2023	13.84	13.84	13.77	13.81	13.76	1,200
Jan 03, 2023	13.78	13.78	13.78	13.78	13.73	500
Dec 30, 2022	13.74	13.76	13.72	13.72	13.67	4,000
Dec 29, 2022	13.76	13.76	13.76	13.76	13.71	-
Dec 28, 2022	13.65	13.74	13.65	13.74	13.69	4,900
Dec 28, 2022	0.055 Dividend
Dec 23, 2022	13.81	13.81	13.81	13.81	13.70	-
Dec 22, 2022	13.77	13.81	13.77	13.81	13.70	1,000
Dec 21, 2022	13.70	13.70	13.70	13.70	13.59	1,200
Dec 20, 2022	13.76	13.76	13.76	13.76	13.65	-
Dec 19, 2022	13.80	13.80	13.76	13.76	13.65	100
Dec 16, 2022	13.82	13.82	13.80	13.80	13.69	2,100
Dec 15, 2022	13.92	13.92	13.92	13.92	13.81	-
Dec 14, 2022	13.91	13.91	13.91	13.91	13.80	1,600
Dec 13, 2022	13.76	13.90	13.76	13.90	13.79	3,100
Dec 12, 2022	13.75	13.75	13.75	13.75	13.64	500
Dec 09, 2022	13.67	13.71	13.67	13.70	13.59	9,900
Dec 08, 2022	13.67	13.67	13.67	13.67	13.56	1,900
Dec 07, 2022	13.77	13.77	13.77	13.77	13.66	-
Dec 06, 2022	13.78	13.79	13.73	13.75	13.64	7,200
Dec 05, 2022	13.80	13.80	13.80	13.80	13.69	2,500
Dec 02, 2022	13.96	13.96	13.82	13.82	13.71	3,600
Dec 01, 2022	13.85	13.85	13.85	13.85	13.74	1,500
Nov 30, 2022	13.73	13.73	13.73	13.73	13.62	-
Nov 29, 2022	13.75	13.75	13.69	13.75	13.64	2,200
Nov 28, 2022	13.85	13.85	13.79	13.79	13.68	3,900
Nov 28, 2022	0.055 Dividend
Nov 25, 2022	13.96	13.96	13.96	13.96	13.80	200
Nov 24, 2022	13.91	13.91	13.81	13.81	13.65	7,700
Nov 23, 2022	13.76	13.80	13.76	13.80	13.64	7,600
Nov 22, 2022	13.88	13.88	13.76	13.76	13.60	2,800
Nov 21, 2022	13.73	13.79	13.72	13.72	13.56	6,800
Nov 18, 2022	13.70	13.72	13.70	13.72	13.56	1,100
Nov 17, 2022	13.64	13.71	13.64	13.71	13.55	800
Nov 16, 2022	13.68	13.71	13.68	13.71	13.55	2,000
Nov 15, 2022	13.70	13.73	13.70	13.73	13.57	2,300
Nov 14, 2022	13.74	13.74	13.72	13.72	13.56	6,900
Nov 11, 2022	13.55	13.75	13.55	13.75	13.59	13,300
Nov 10, 2022	13.50	13.50	13.47	13.50	13.34	17,500
Nov 09, 2022	13.51	13.52	13.49	13.49	13.33	5,500
Nov 08, 2022	13.55	13.55	13.51	13.52	13.36	3,800
Nov 07, 2022	13.41	13.48	13.41	13.48	13.32	2,000
Nov 04, 2022	13.42	13.42	13.41	13.41	13.25	4,300
Nov 03, 2022	13.56	13.56	13.56	13.56	13.40	-
Nov 02, 2022	13.54	13.62	13.54	13.54	13.38	2,600
Nov 01, 2022	13.50	13.50	13.50	13.50	13.34	1,500
Oct 31, 2022	13.63	13.63	13.56	13.56	13.40	1,800
Oct 28, 2022	13.44	13.45	13.44	13.45	13.29	700
Oct 27, 2022	13.60	13.60	13.60	13.60	13.44	100
Oct 27, 2022	0.055 Dividend
Oct 26, 2022	13.41	13.41	13.41	13.41	13.20	-
Oct 25, 2022	13.39	13.44	13.39	13.41	13.20	16,000
Oct 24, 2022	13.40	13.40	13.40	13.40	13.19	500
Oct 21, 2022	13.31	13.32	13.31	13.32	13.11	900
Oct 20, 2022	13.38	13.38	13.38	13.38	13.17	100
Oct 19, 2022	13.30	13.44	13.30	13.39	13.18	3,900
Oct 18, 2022	13.21	13.32	13.21	13.28	13.07	2,600
Oct 17, 2022	13.18	13.19	13.18	13.19	12.98	4,200
Oct 14, 2022	13.23	13.23	13.21	13.21	13.00	100
Oct 13, 2022	13.23	13.23	13.23	13.23	13.02	1,400
Oct 12, 2022	13.16	13.16	13.16	13.16	12.95	-
Oct 11, 2022	13.20	13.20	13.20	13.20	12.99	300
Oct 07, 2022	13.34	13.34	13.27	13.27	13.06	5,800
Oct 06, 2022	13.37	13.39	13.36	13.39	13.18	22,600
Oct 05, 2022	13.35	13.35	13.30	13.31	13.10	3,900
Oct 04, 2022	13.19	13.24	13.15	13.24	13.03	11,200
Oct 03, 2022	13.20	13.20	13.10	13.13	12.92	10,500
Sept 30, 2022	13.13	13.13	13.09	13.09	12.88	3,000
Sept 29, 2022	12.89	12.98	12.89	12.98	12.77	4,000
Sept 28, 2022	12.99	13.00	12.99	13.00	12.79	1,200
Sept 28, 2022	0.055 Dividend
Sept 27, 2022	12.98	12.98	12.98	12.98	12.72	900
Sept 26, 2022	13.02	13.03	13.00	13.01	12.75	7,500
Sept 23, 2022	13.10	13.10	13.07	13.07	12.81	3,600
Sept 22, 2022	13.14	13.14	13.14	13.14	12.88	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7458-0.0010(-0.14%)

CRUDE OIL78.16+1.02(+1.32%)

BTC-CAD30,972.14-16.86(-0.05%)

STOCK FUTURES PULL BACK AFTER POST-POWELL RALLY

BMO Floating Rate High Yield ETF (ZFH.TO)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7458
-0.0010(-0.14%)

CRUDE OIL
78.16
+1.02(+1.32%)

BTC-CAD
30,972.14
-16.86(-0.05%)