STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

BMO High Yield US Corporate Bond Hedged to CAD Index ETF (ZHY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.02

+0.05

(+0.46%)

At close: 03:35PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	11.09	11.09	11.00	11.02	11.02	12,486
May 01, 2024	10.90	11.00	10.90	10.97	10.97	4,200
Apr 30, 2024	11.02	11.02	10.92	10.93	10.93	12,000
Apr 29, 2024	10.95	10.98	10.93	10.96	10.96	2,700
Apr 26, 2024	11.00	11.00	10.94	10.94	10.94	2,300
Apr 26, 2024	0.056 Dividend
Apr 25, 2024	11.00	11.00	10.90	10.96	10.90	4,300
Apr 24, 2024	11.01	11.01	10.96	10.99	10.93	2,300
Apr 23, 2024	11.00	11.01	10.99	11.00	10.94	2,800
Apr 22, 2024	10.90	10.96	10.90	10.96	10.90	21,000
Apr 19, 2024	10.85	10.90	10.85	10.89	10.83	53,200
Apr 18, 2024	10.86	10.89	10.86	10.88	10.82	8,800
Apr 17, 2024	10.90	10.92	10.90	10.91	10.85	5,400
Apr 16, 2024	10.89	10.91	10.87	10.89	10.83	7,700
Apr 15, 2024	10.97	10.97	10.87	10.87	10.81	5,400
Apr 12, 2024	11.07	11.07	10.97	10.98	10.92	1,900
Apr 11, 2024	11.01	11.01	10.97	11.00	10.94	13,600
Apr 10, 2024	11.04	11.04	11.01	11.02	10.96	2,800
Apr 09, 2024	11.06	11.11	11.06	11.11	11.05	1,100
Apr 08, 2024	11.04	11.09	11.03	11.09	11.03	3,800
Apr 05, 2024	11.03	11.07	11.03	11.07	11.01	6,300
Apr 04, 2024	11.22	11.22	11.05	11.07	11.01	14,200
Apr 03, 2024	11.16	11.16	11.04	11.08	11.02	4,800
Apr 02, 2024	11.00	11.06	11.00	11.05	10.99	1,100
Apr 01, 2024	11.10	11.10	11.04	11.07	11.01	14,200
Mar 28, 2024	11.15	11.15	11.09	11.09	11.03	7,000
Mar 27, 2024	11.07	11.12	11.07	11.12	11.06	4,200
Mar 27, 2024	0.06 Dividend
Mar 26, 2024	11.13	11.16	11.12	11.12	11.00	11,900
Mar 25, 2024	11.12	11.14	11.12	11.14	11.02	29,300
Mar 22, 2024	11.16	11.19	11.16	11.16	11.04	5,000
Mar 21, 2024	11.16	11.20	11.16	11.16	11.04	8,700
Mar 20, 2024	11.15	11.17	11.14	11.15	11.03	4,700
Mar 19, 2024	11.12	11.14	11.12	11.12	11.00	6,400
Mar 18, 2024	11.15	11.15	11.08	11.08	10.96	11,800
Mar 15, 2024	11.15	11.15	11.09	11.12	11.00	7,200
Mar 14, 2024	11.13	11.13	11.11	11.13	11.01	31,100
Mar 13, 2024	11.18	11.18	11.15	11.17	11.05	4,600
Mar 12, 2024	11.11	11.15	11.11	11.14	11.02	8,400
Mar 11, 2024	11.13	11.13	11.09	11.13	11.01	5,900
Mar 08, 2024	11.15	11.18	11.14	11.15	11.03	9,300
Mar 07, 2024	11.15	11.15	11.13	11.13	11.01	6,000
Mar 06, 2024	11.14	11.15	11.12	11.13	11.01	12,600
Mar 05, 2024	11.13	11.13	11.08	11.10	10.98	6,900
Mar 04, 2024	11.13	11.13	11.09	11.12	11.00	5,700
Mar 01, 2024	11.12	11.13	11.10	11.12	11.00	21,800
Feb 29, 2024	11.11	11.11	11.06	11.08	10.96	6,700
Feb 28, 2024	11.09	11.09	11.05	11.07	10.95	6,400
Feb 27, 2024	11.02	11.07	11.02	11.07	10.95	24,000
Feb 27, 2024	0.06 Dividend
Feb 26, 2024	11.14	11.14	11.10	11.12	10.94	35,300
Feb 23, 2024	11.13	11.15	11.12	11.13	10.95	5,800
Feb 22, 2024	11.07	11.11	11.07	11.10	10.92	5,700
Feb 21, 2024	11.01	11.07	11.01	11.05	10.88	3,400
Feb 20, 2024	11.01	11.08	11.01	11.07	10.89	5,300
Feb 16, 2024	11.04	11.07	11.03	11.03	10.86	5,400
Feb 15, 2024	11.07	11.09	11.05	11.09	10.91	8,500
Feb 14, 2024	10.96	11.07	10.96	11.05	10.88	6,700
Feb 13, 2024	10.90	11.02	10.90	10.99	10.82	1,400
Feb 12, 2024	11.06	11.12	11.06	11.09	10.91	3,800
Feb 09, 2024	11.02	11.12	11.02	11.12	10.94	5,200
Feb 08, 2024	11.09	11.09	11.07	11.07	10.89	3,300
Feb 07, 2024	11.08	11.09	11.07	11.07	10.89	8,500
Feb 06, 2024	11.13	11.13	11.04	11.06	10.89	11,500
Feb 05, 2024	11.12	11.12	11.04	11.05	10.88	5,500
Feb 02, 2024	11.13	11.13	11.09	11.13	10.95	10,800
Feb 01, 2024	11.05	11.15	11.05	11.15	10.97	3,600
Jan 31, 2024	11.08	11.13	11.05	11.05	10.88	9,500
Jan 30, 2024	11.10	11.12	11.09	11.11	10.93	5,700
Jan 29, 2024	11.15	11.15	11.08	11.13	10.95	12,500
Jan 29, 2024	0.06 Dividend
Jan 26, 2024	11.10	11.17	11.10	11.15	10.91	2,900
Jan 25, 2024	11.13	11.17	11.13	11.16	10.92	14,700
Jan 24, 2024	11.12	11.13	11.10	11.10	10.87	6,000
Jan 23, 2024	11.09	11.11	11.08	11.11	10.88	25,900
Jan 22, 2024	11.01	11.11	11.01	11.09	10.86	10,400
Jan 19, 2024	11.06	11.07	11.06	11.07	10.84	1,200
Jan 18, 2024	11.09	11.09	11.02	11.04	10.81	5,900
Jan 17, 2024	11.13	11.13	11.01	11.01	10.78	6,600
Jan 16, 2024	11.21	11.21	11.07	11.08	10.85	7,800
Jan 15, 2024	11.18	11.18	11.08	11.14	10.90	5,800
Jan 12, 2024	11.16	11.18	11.15	11.15	10.91	3,600
Jan 11, 2024	11.13	11.14	11.08	11.12	10.89	8,200
Jan 10, 2024	11.05	11.10	11.05	11.09	10.86	10,800
Jan 09, 2024	11.03	11.08	11.03	11.07	10.84	4,600
Jan 08, 2024	11.03	11.06	11.03	11.05	10.82	7,600
Jan 05, 2024	10.98	11.07	10.95	11.03	10.80	10,900
Jan 04, 2024	11.03	11.04	11.01	11.03	10.80	5,400
Jan 03, 2024	11.01	11.08	11.01	11.07	10.84	17,800
Jan 02, 2024	11.16	11.16	11.08	11.09	10.86	22,000
Dec 29, 2023	11.17	11.19	11.14	11.19	10.95	15,100
Dec 28, 2023	11.23	11.23	11.16	11.17	10.93	2,900
Dec 27, 2023	11.16	11.23	11.16	11.23	10.99	7,000
Dec 27, 2023	0.06 Dividend
Dec 22, 2023	11.25	11.25	11.20	11.23	10.93	11,700
Dec 21, 2023	11.24	11.24	11.20	11.24	10.94	9,700
Dec 20, 2023	11.18	11.22	11.18	11.18	10.89	5,800
Dec 19, 2023	11.13	11.18	11.13	11.18	10.89	11,900
Dec 18, 2023	11.11	11.12	11.09	11.12	10.83	30,300
Dec 15, 2023	11.12	11.12	11.08	11.10	10.81	23,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.19+45.80(+0.91%)

DOW38,226.19+322.90(+0.85%)

CAD/USD0.7312+0.0031(+0.42%)

CRUDE OIL78.98-0.02(-0.03%)

Bitcoin CAD81,057.33+3,241.79(+4.17%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

BMO High Yield US Corporate Bond Hedged to CAD Index ETF (ZHY.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.19
+45.80(+0.91%)

DOW
38,226.19
+322.90(+0.85%)

CAD/USD
0.7312
+0.0031(+0.42%)

CRUDE OIL
78.98
-0.02(-0.03%)

Bitcoin CAD
81,057.33
+3,241.79(+4.17%)