Singapore markets open in 1 hour 30 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,208.73 +310.31 (+0.49%) CMC Crypto 200
1,329.63 +52.65 (+4.12%)
BMO Short Federal Bond Index ETF (AU) (ZFS-L.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:14PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 02 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 01 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 30 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 29 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 26 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 25 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 24 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 23 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 19 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 18 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 17 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 16 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 15 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 12 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 10 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 03 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,000 |
| 27 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 25 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 21 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 20 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3,500 |
| 19 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 100 |
| 18 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 15 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 14 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 13 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 11 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 07 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 |
| 06 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 05 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 04 Mar 2024 | 21.04 | 21.06 | 21.04 | 21.06 | 21.06 | 14,210 |
| 01 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 29 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 27 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 26 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 23 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 22 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 21 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 20 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 16 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 32,600 |
| 15 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 14 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 13 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 12 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 09 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 08 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
| 07 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 06 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 05 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 400 |
| 02 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 214 |
| 31 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 265 |
| 30 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 29 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 26 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 900 |
| 25 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 24 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 23 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 22 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 600 |
| 19 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 18 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 17 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 500 |
| 16 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 12 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
| 11 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 10 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 09 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 Jan 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | 10,000 |
| 05 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 04 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 03 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 02 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 180 |
| 29 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 28 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 27 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 22 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 21 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 20 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 100 |
| 19 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 18 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
| 15 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 200 |
| 14 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 400 |
| 13 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 12 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 11 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.