BMO Long-Term US Treasury Bond Fund ETF (ZTL.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

36.72

-0.09

(-0.24%)

At close: 03:36PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	36.34	36.75	36.34	36.72	36.72	6,547
May 01, 2024	36.83	36.88	36.78	36.81	36.81	2,358
Apr 30, 2024	36.52	36.62	36.52	36.58	36.58	9,324
Apr 29, 2024	36.41	36.54	36.41	36.54	36.54	2,534
Apr 26, 2024	36.47	36.47	36.30	36.31	36.31	5,762
Apr 25, 2024	36.19	36.19	36.06	36.10	36.10	8,109
Apr 24, 2024	36.54	36.54	36.33	36.42	36.42	9,087
Apr 23, 2024	36.59	36.79	36.56	36.58	36.58	10,298
Apr 22, 2024	36.83	36.83	36.69	36.72	36.72	13,183
Apr 19, 2024	36.98	36.98	36.77	36.89	36.89	19,151
Apr 18, 2024	36.75	36.80	36.73	36.80	36.80	4,093
Apr 17, 2024	36.78	37.01	36.78	36.99	36.99	11,039
Apr 16, 2024	36.69	36.77	36.69	36.81	36.81	6,900
Apr 15, 2024	36.99	36.99	36.69	36.89	36.89	11,351
Apr 12, 2024	37.54	37.70	37.50	37.53	37.53	10,462
Apr 11, 2024	37.14	37.17	37.02	37.02	37.02	11,228
Apr 10, 2024	37.50	37.52	37.14	37.14	37.14	26,193
Apr 09, 2024	37.50	37.75	37.50	37.69	37.69	2,860
Apr 08, 2024	37.30	37.41	37.28	37.37	37.37	9,036
Apr 05, 2024	37.57	37.57	37.48	37.44	37.44	5,997
Apr 04, 2024	37.45	37.65	37.45	37.84	37.84	3,477
Apr 03, 2024	37.18	37.51	37.18	37.50	37.50	23,779
Apr 02, 2024	37.57	37.65	37.38	37.64	37.64	16,064
Apr 01, 2024	37.97	37.97	37.85	37.85	37.85	5,048
Mar 28, 2024	38.27	38.51	38.27	38.46	38.46	53,871
Mar 27, 2024	38.50	38.54	38.50	38.54	38.54	7,502
Mar 27, 2024	0.3 Dividend
Mar 26, 2024	38.38	38.46	38.36	38.53	38.23	1,080
Mar 25, 2024	38.65	38.65	38.30	38.40	38.10	6,330
Mar 22, 2024	38.60	38.67	38.60	38.67	38.37	3,454
Mar 21, 2024	37.94	38.13	37.94	38.11	37.81	4,567
Mar 20, 2024	38.26	38.26	37.88	37.90	37.60	3,089
Mar 19, 2024	38.15	38.20	38.12	38.15	37.85	15,952
Mar 18, 2024	38.14	38.14	37.88	37.96	37.66	4,544
Mar 15, 2024	38.03	38.15	37.93	38.11	37.81	87,678
Mar 14, 2024	38.38	38.38	38.02	38.07	37.77	14,902
Mar 13, 2024	38.50	38.50	38.38	38.47	38.17	30,833
Mar 12, 2024	38.97	38.97	38.68	38.70	38.40	22,456
Mar 11, 2024	39.17	39.17	38.93	39.03	38.73	15,143
Mar 08, 2024	39.00	39.14	38.87	39.06	38.76	28,611
Mar 07, 2024	39.20	39.20	38.88	39.02	38.72	6,581
Mar 06, 2024	39.15	39.25	39.15	39.20	38.89	4,288
Mar 05, 2024	38.95	39.23	38.95	39.19	38.88	8,875
Mar 04, 2024	38.50	38.64	38.50	38.66	38.36	1,924
Mar 01, 2024	38.41	38.77	38.25	38.73	38.43	14,847
Feb 29, 2024	38.40	38.55	38.40	38.47	38.17	15,594
Feb 28, 2024	37.91	38.25	37.91	38.26	37.96	10,231
Feb 27, 2024	38.12	38.12	37.88	37.86	37.57	11,242
Feb 26, 2024	38.20	38.20	37.98	38.09	37.79	16,811
Feb 23, 2024	37.78	38.24	37.78	38.21	37.91	7,462
Feb 22, 2024	37.64	37.66	37.50	37.57	37.28	184,446
Feb 21, 2024	37.84	37.84	37.48	37.56	37.27	6,081
Feb 20, 2024	37.81	37.99	37.81	37.82	37.53	5,202
Feb 16, 2024	37.63	37.73	37.58	37.73	37.44	13,485
Feb 15, 2024	38.16	38.16	37.82	37.88	37.59	7,142
Feb 14, 2024	37.88	38.00	37.81	37.89	37.59	15,604
Feb 13, 2024	37.91	37.98	37.79	37.80	37.51	15,116
Feb 12, 2024	38.07	38.13	37.92	38.07	37.77	33,764
Feb 09, 2024	38.01	38.12	38.01	38.10	37.80	587,997
Feb 08, 2024	38.13	38.20	38.05	38.16	37.86	13,902
Feb 07, 2024	38.62	38.62	38.41	38.42	38.12	3,298
Feb 06, 2024	38.56	38.65	38.55	38.64	38.34	2,609
Feb 05, 2024	38.36	38.50	38.36	38.44	38.14	18,594
Feb 02, 2024	38.86	38.99	38.82	39.00	38.70	48,219
Feb 01, 2024	39.40	39.75	39.40	39.57	39.26	96,956
Jan 31, 2024	38.87	38.94	38.80	38.88	38.58	17,770
Jan 30, 2024	38.56	38.56	38.30	38.50	38.20	11,573
Jan 29, 2024	37.91	38.27	37.91	38.28	37.98	20,938
Jan 26, 2024	37.82	38.04	37.80	37.90	37.60	12,542
Jan 25, 2024	37.94	38.20	37.94	38.09	37.79	12,883
Jan 24, 2024	38.04	38.10	37.86	37.88	37.59	393,598
Jan 23, 2024	38.20	38.20	37.89	38.05	37.75	9,547
Jan 22, 2024	38.24	38.39	38.20	38.36	38.06	15,473
Jan 19, 2024	37.88	38.04	37.80	37.97	37.67	21,985
Jan 18, 2024	38.22	38.22	38.00	38.04	37.74	11,735
Jan 17, 2024	38.43	38.61	38.29	38.46	38.16	67,921
Jan 16, 2024	38.86	38.86	38.33	38.47	38.17	11,202
Jan 15, 2024	39.02	39.20	39.02	39.16	38.86	2,207
Jan 12, 2024	38.64	38.91	38.64	38.91	38.61	4,945
Jan 11, 2024	38.61	39.00	38.61	38.93	38.63	17,673
Jan 10, 2024	39.01	39.01	38.71	38.69	38.39	83,650
Jan 09, 2024	39.03	39.04	38.88	38.92	38.62	18,213
Jan 08, 2024	38.93	39.11	38.87	38.90	38.60	13,032
Jan 05, 2024	38.82	39.10	38.65	38.76	38.46	19,607
Jan 04, 2024	39.14	39.15	39.00	39.07	38.77	26,651
Jan 03, 2024	39.27	39.71	39.14	39.60	39.29	18,481
Jan 02, 2024	39.37	39.51	39.29	39.46	39.15	18,640
Dec 29, 2023	39.51	39.59	39.36	39.41	39.10	7,599
Dec 28, 2023	39.70	39.78	39.56	39.65	39.34	16,060
Dec 27, 2023	39.76	39.91	39.50	39.88	39.57	22,464
Dec 27, 2023	0.35 Dividend
Dec 22, 2023	39.75	39.82	39.52	39.62	38.96	58,112
Dec 21, 2023	40.29	40.29	39.84	39.84	39.18	13,237
Dec 20, 2023	40.10	40.37	39.86	40.33	39.66	37,685
Dec 19, 2023	40.00	40.10	39.90	39.93	39.27	19,851
Dec 18, 2023	39.80	39.98	39.78	39.94	39.28	20,206
Dec 15, 2023	40.16	40.27	40.04	40.20	39.53	40,345
Dec 14, 2023	39.60	40.19	39.60	40.20	39.53	24,173
Dec 13, 2023	38.90	39.51	38.90	39.44	38.79	10,582
Dec 12, 2023	38.83	38.90	38.62	38.89	38.25	9,831
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 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,444.86+3,109.55(+3.97%)

BMO Long-Term US Treasury Bond Fund ETF (ZTL.NE)

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

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,444.86
+3,109.55(+3.97%)