BMO High Yield US Corporate Bond Index ETF (TSX:ZJK.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 17.40
0.00 (0.00%)
Apr 29, 2025, 9:30 AM EDT
TSX:ZJK.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| May 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 28, 2025 | 17.32 | 17.40 | 17.32 | 17.40 | - | -0.06% | 282 |
| Apr 25, 2025 | 17.38 | 17.41 | 17.38 | 17.41 | - | 0.99% | 775 |
| Apr 24, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | - | - |
| Apr 23, 2025 | 17.28 | 17.28 | 17.24 | 17.24 | - | 1.00% | 200 |
| Apr 22, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | - | - | - |
| Apr 21, 2025 | 17.10 | 17.11 | 17.00 | 17.07 | - | -0.52% | 823 |
| Apr 17, 2025 | 17.12 | 17.16 | 17.12 | 17.16 | - | 1.72% | 300 |
| Apr 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | - | - |
| Apr 15, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | - | - |
| Apr 14, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | - | - |
| Apr 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | - | - |
| Apr 10, 2025 | 17.01 | 17.01 | 16.87 | 16.87 | - | -1.75% | 200 |
| Apr 9, 2025 | 16.59 | 17.17 | 16.59 | 17.17 | - | 2.94% | 2,065 |
| Apr 8, 2025 | 16.70 | 16.70 | 16.68 | 16.68 | - | -0.24% | 300 |
| Apr 7, 2025 | 16.49 | 16.82 | 16.49 | 16.72 | - | -1.36% | 1,500 |
| Apr 4, 2025 | 16.89 | 16.95 | 16.89 | 16.95 | - | -1.63% | 2,060 |
| Apr 3, 2025 | 17.26 | 17.26 | 17.18 | 17.23 | - | -0.69% | 2,100 |
| Apr 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | - |
| Apr 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | -1.25% | 230 |
| Mar 31, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Mar 28, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Mar 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Mar 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Mar 25, 2025 | 17.54 | 17.60 | 17.54 | 17.57 | - | -0.17% | 2,929 |
| Mar 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Mar 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Mar 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Mar 19, 2025 | 17.60 | 17.60 | 17.51 | 17.60 | - | 0.80% | 1,753 |
| Mar 18, 2025 | 17.43 | 17.46 | 17.43 | 17.46 | - | 0.58% | 400 |
| Mar 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | - | - |
| Mar 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | - | - |
| Mar 13, 2025 | 17.54 | 17.54 | 17.36 | 17.36 | - | -0.74% | 1,850 |
| Mar 12, 2025 | 17.46 | 17.49 | 17.41 | 17.49 | - | 0.11% | 1,300 |
| Mar 11, 2025 | 17.50 | 17.53 | 17.47 | 17.47 | - | -0.34% | 900 |
| Mar 10, 2025 | 17.50 | 17.53 | 17.50 | 17.53 | - | -0.34% | 500 |
| Mar 7, 2025 | 17.63 | 17.63 | 17.59 | 17.59 | - | 0.06% | 3,757 |
| Mar 6, 2025 | 17.55 | 17.58 | 17.55 | 17.58 | - | -0.23% | 100 |
| Mar 5, 2025 | 17.63 | 17.63 | 17.62 | 17.62 | - | - | 130 |
| Mar 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | - | - |
| Mar 3, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | -0.17% | 300 |
| Feb 28, 2025 | 17.64 | 17.65 | 17.64 | 17.65 | - | 0.34% | 100 |
| Feb 27, 2025 | 17.68 | 17.68 | 17.59 | 17.59 | - | -0.85% | 300 |
| Feb 26, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | - | - | - |
| Feb 25, 2025 | 17.66 | 17.74 | 17.66 | 17.74 | - | -9.44% | 100 |
| Feb 24, 2025 | 17.71 | 19.59 | 17.71 | 19.59 | - | 10.55% | 1,900 |
| Feb 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | - | - |