BMO High Yield US Corporate Bond Index ETF (TSX:ZJK)
18.38
+0.13 (0.71%)
May 1, 2025, 3:59 PM EDT
TSX:ZJK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 18.25 | 18.42 | 18.25 | 18.38 | 18.38 | 0.71% | 30,607 |
Apr 30, 2025 | 18.45 | 18.45 | 18.24 | 18.25 | 18.25 | -1.19% | 38,722 |
Apr 29, 2025 | 18.43 | 18.47 | 18.42 | 18.47 | 18.47 | -0.05% | 67,003 |
Apr 28, 2025 | 18.56 | 18.56 | 18.48 | 18.48 | 18.39 | -0.65% | 31,500 |
Apr 25, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.50 | 0.38% | 21,900 |
Apr 24, 2025 | 18.35 | 18.53 | 18.35 | 18.53 | 18.44 | 0.60% | 14,541 |
Apr 23, 2025 | 18.47 | 18.47 | 18.42 | 18.42 | 18.33 | 1.10% | 12,011 |
Apr 22, 2025 | 18.24 | 18.25 | 18.20 | 18.22 | 18.13 | 0.05% | 21,212 |
Apr 21, 2025 | 18.23 | 18.23 | 18.11 | 18.21 | 18.12 | -0.22% | 9,444 |
Apr 17, 2025 | 18.24 | 18.29 | 18.24 | 18.25 | 18.16 | 0.33% | 27,645 |
Apr 16, 2025 | 18.19 | 18.24 | 18.18 | 18.19 | 18.10 | -0.66% | 10,415 |
Apr 15, 2025 | 18.12 | 18.31 | 18.12 | 18.31 | 18.22 | 1.05% | 11,100 |
Apr 14, 2025 | 18.15 | 18.20 | 18.12 | 18.12 | 18.03 | 0.06% | 28,600 |
Apr 11, 2025 | 18.00 | 18.18 | 17.95 | 18.11 | 18.02 | 0.06% | 12,500 |
Apr 10, 2025 | 18.31 | 18.31 | 18.09 | 18.10 | 18.01 | -2.64% | 8,231 |
Apr 9, 2025 | 18.02 | 18.59 | 18.02 | 18.59 | 18.50 | 1.53% | 60,200 |
Apr 8, 2025 | 18.43 | 18.52 | 18.31 | 18.31 | 18.22 | -0.11% | 27,600 |
Apr 7, 2025 | 18.26 | 18.65 | 18.26 | 18.33 | 18.24 | -0.87% | 24,600 |
Apr 4, 2025 | 18.41 | 18.60 | 18.41 | 18.49 | 18.40 | -0.70% | 49,900 |
Apr 3, 2025 | 18.92 | 18.92 | 18.56 | 18.62 | 18.53 | -3.12% | 33,600 |
Apr 2, 2025 | 19.15 | 19.22 | 19.14 | 19.22 | 19.13 | 0.26% | 13,745 |
Apr 1, 2025 | 19.21 | 19.21 | 19.13 | 19.17 | 19.08 | -0.16% | 8,700 |
Mar 31, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.11 | 0.31% | 31,312 |
Mar 28, 2025 | 19.12 | 19.14 | 19.03 | 19.14 | 19.14 | -0.52% | 8,400 |
Mar 27, 2025 | 19.31 | 19.31 | 19.22 | 19.24 | 19.15 | 0.05% | 29,400 |
Mar 26, 2025 | 19.24 | 19.24 | 19.21 | 19.23 | 19.14 | -0.52% | 27,600 |
Mar 25, 2025 | 19.38 | 19.38 | 19.32 | 19.33 | 19.24 | -0.36% | 20,631 |
Mar 24, 2025 | 19.32 | 19.40 | 19.32 | 19.40 | 19.31 | 0.21% | 17,828 |
Mar 21, 2025 | 19.38 | 19.38 | 19.34 | 19.36 | 19.27 | 0.21% | 23,100 |
Mar 20, 2025 | 19.44 | 19.44 | 19.32 | 19.32 | 19.23 | -0.21% | 11,900 |
Mar 19, 2025 | 19.20 | 19.36 | 19.20 | 19.36 | 19.27 | 0.68% | 24,200 |
Mar 18, 2025 | 19.22 | 19.27 | 19.22 | 19.23 | 19.14 | -0.05% | 16,741 |
Mar 17, 2025 | 19.26 | 19.27 | 19.23 | 19.24 | 19.15 | -0.31% | 6,003 |
Mar 14, 2025 | 19.33 | 19.33 | 19.30 | 19.30 | 19.21 | -0.05% | 33,020 |
Mar 13, 2025 | 19.29 | 19.32 | 19.25 | 19.31 | 19.22 | -0.16% | 17,400 |
Mar 12, 2025 | 19.33 | 19.38 | 19.31 | 19.34 | 19.24 | -0.15% | 17,200 |
Mar 11, 2025 | 19.47 | 19.52 | 19.34 | 19.37 | 19.28 | -0.56% | 29,242 |
Mar 10, 2025 | 19.60 | 19.60 | 19.48 | 19.48 | 19.39 | 0.10% | 24,324 |
Mar 7, 2025 | 19.42 | 19.48 | 19.40 | 19.46 | 19.37 | 0.52% | 18,207 |
Mar 6, 2025 | 19.42 | 19.42 | 19.30 | 19.36 | 19.27 | -0.31% | 36,100 |
Mar 5, 2025 | 19.61 | 19.61 | 19.42 | 19.42 | 19.33 | -1.07% | 11,148 |
Mar 4, 2025 | 19.59 | 19.68 | 19.58 | 19.63 | 19.54 | -0.36% | 16,700 |
Mar 3, 2025 | 19.69 | 19.73 | 19.56 | 19.70 | 19.61 | - | 45,113 |
Feb 28, 2025 | 19.77 | 19.77 | 19.59 | 19.70 | 19.70 | 0.56% | 33,400 |
Feb 27, 2025 | 19.65 | 19.65 | 19.55 | 19.59 | 19.59 | 0.05% | 30,900 |
Feb 26, 2025 | 19.67 | 19.67 | 19.52 | 19.58 | 19.49 | 0.36% | 5,613 |
Feb 25, 2025 | 19.42 | 19.51 | 19.42 | 19.51 | 19.42 | 0.46% | 28,500 |
Feb 24, 2025 | 19.38 | 19.42 | 19.32 | 19.42 | 19.33 | 0.36% | 32,600 |
Feb 21, 2025 | 19.30 | 19.36 | 19.30 | 19.35 | 19.26 | 0.52% | 17,100 |
Feb 20, 2025 | 19.33 | 19.33 | 19.23 | 19.25 | 19.16 | -0.21% | 40,400 |