Canada markets open in 4 hours 5 minutes

BMO High Yield US Corporate Bond Index ETF (ZJK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.95-0.05 (-0.28%)
At close: 03:49PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.0018.0017.9517.9517.953,800
May 01, 202417.8918.0117.8918.0118.011,000
Apr 30, 202417.9517.9717.9117.9117.914,800
Apr 29, 202417.9217.9217.8517.8917.892,000
Apr 26, 202417.8817.8817.8417.8417.84400
Apr 26, 20240.09 Dividend
Apr 25, 202417.8517.8817.8517.8617.774,100
Apr 24, 202418.0818.0817.9217.9717.883,100
Apr 23, 202418.0018.0017.9417.9417.851,900
Apr 22, 202417.9117.9517.9117.9117.821,000
Apr 19, 202417.9117.9217.9117.9117.829,400
Apr 18, 202417.9317.9317.8817.8817.791,200
Apr 17, 202417.9717.9717.9217.9217.831,600
Apr 16, 202417.9317.9717.9317.9417.85500
Apr 15, 202418.0518.0517.9617.9817.893,100
Apr 12, 202418.0318.0718.0318.0517.963,100
Apr 11, 202418.0318.0317.9017.9317.841,600
Apr 10, 202418.0218.0217.9317.9417.852,000
Apr 09, 202417.9717.9917.9517.9717.882,900
Apr 08, 202417.9717.9717.9417.9417.851,700
Apr 05, 202417.9817.9817.8817.9017.81900
Apr 04, 202417.8517.8517.8117.8117.723,200
Apr 03, 202417.9117.9117.8117.8417.754,500
Apr 02, 202417.9317.9317.8717.8717.785,500
Apr 01, 202418.0118.0117.9117.9217.834,500
Mar 28, 202418.0218.0217.9117.9217.832,200
Mar 27, 202417.9517.9617.9417.9617.87500
Mar 27, 20240.09 Dividend
Mar 26, 202418.0518.0618.0118.0217.847,700
Mar 25, 202418.0518.0918.0518.0817.901,900
Mar 22, 202418.1118.1418.1118.1417.962,300
Mar 21, 202418.1118.1118.0218.0317.855,500
Mar 20, 202417.9818.0017.9617.9717.792,800
Mar 19, 202417.9218.0317.9217.9817.806,900
Mar 18, 202417.9617.9717.8917.8917.713,100
Mar 15, 202417.8117.9517.8117.9517.774,100
Mar 14, 202417.9517.9517.8817.9017.723,700
Mar 13, 202417.9617.9617.8617.9117.731,400
Mar 12, 202417.9617.9617.8817.8817.702,700
Mar 11, 202417.9017.9217.8917.9117.731,000
Mar 08, 202417.8917.9017.8617.9017.72700
Mar 07, 202417.9517.9517.8217.8417.667,000
Mar 06, 202417.8717.9017.8717.9017.721,600
Mar 05, 202417.9517.9817.9417.9417.768,900
Mar 04, 202417.9817.9817.9017.9617.781,800
Mar 01, 202417.9317.9317.8817.9317.755,800
Feb 29, 202417.9017.9017.8617.8617.68600
Feb 28, 202417.8717.8817.8417.8417.662,000
Feb 27, 202417.7317.8017.7017.8017.6212,000
Feb 27, 20240.09 Dividend
Feb 26, 202417.9017.9117.8217.8617.591,600
Feb 23, 202417.8917.9017.8717.8917.621,100
Feb 22, 202417.7617.8417.7617.8317.561,300
Feb 21, 202417.8017.8017.7517.8017.532,100
Feb 20, 202417.6617.8817.6617.8617.598,500
Feb 16, 202417.7217.7417.7117.7417.472,100
Feb 15, 202417.8017.8017.7917.7917.52800
Feb 14, 202417.8817.8817.8217.8317.563,300
Feb 13, 202417.8217.8217.7517.7517.492,800
Feb 12, 202417.8717.8717.7517.7517.482,000
Feb 09, 202417.7117.8117.7117.7817.5223,500
Feb 08, 202417.8117.8117.7317.7317.461,500
Feb 07, 202417.7717.8017.7417.8017.532,500
Feb 06, 202417.7217.8117.7217.7817.511,900
Feb 05, 202417.8017.8017.7317.7717.501,800
Feb 02, 202417.7817.8017.7217.7717.506,800
Feb 01, 202417.7317.7417.6817.7217.451,100
Jan 31, 202417.8317.8317.6717.7017.433,800
Jan 30, 202417.8117.8117.6917.6917.422,300
Jan 29, 202417.7717.7717.7017.7217.459,500
Jan 29, 20240.09 Dividend
Jan 26, 202417.9217.9217.8617.8717.512,500
Jan 25, 202417.8617.8917.8617.8617.502,100
Jan 24, 202417.8317.8417.8217.8317.471,700
Jan 23, 202417.8317.8317.7817.7817.43500
Jan 22, 202417.7817.8117.7617.7917.4310,900
Jan 19, 202417.8817.8817.6717.6917.347,000
Jan 18, 202417.7517.7817.7517.7517.402,200
Jan 17, 202417.7517.7517.7217.7317.384,200
Jan 16, 202417.8117.8417.7717.8117.459,500
Jan 15, 202417.8517.8917.8517.8517.492,200
Jan 12, 202417.7817.8017.7817.8017.444,400
Jan 11, 202417.7117.7517.7117.7517.405,300
Jan 10, 202417.7017.7217.6817.7217.371,900
Jan 09, 202417.6117.6617.6117.6617.311,500
Jan 08, 202417.5517.6017.5417.5817.235,500
Jan 05, 202417.5017.5217.5017.5117.162,600
Jan 04, 202417.5017.5517.4517.4517.101,900
Jan 03, 202417.5417.5717.5217.5717.221,900
Jan 02, 202417.6017.6017.5517.5617.211,000
Dec 29, 202317.5317.5617.5317.5617.214,700
Dec 28, 202317.5517.5517.5317.5317.181,700
Dec 27, 202317.6217.6217.5617.6217.271,500
Dec 27, 20230.09 Dividend
Dec 22, 202317.6917.6917.6517.6517.213,200
Dec 21, 202317.8117.8117.7017.7017.26900
Dec 20, 202317.7117.7517.7017.7017.26900
Dec 19, 202317.6217.7117.6217.7117.272,000
Dec 18, 202317.7117.7417.7117.7417.301,400
Dec 15, 202317.7017.7117.6317.6717.233,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...