U.S. markets open in 3 hours 14 minutes
F S&P 500
5,302.50 +7.00 (+0.13%) F Dow Jones
38,757.00 -34.00 (-0.09%) F Nasdaq
18,666.00 +75.00 (+0.40%) E-mini Russell 2000 Index Futur
2,094.20 +18.40 (+0.89%) Petróleo
76.77 -0.22 (-0.29%) Oro
2,346.90 +1.10 (+0.05%)
BMO Government Bond Index ETF (ZGB.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 44.47 | 44.49 | 44.47 | 44.49 | 44.49 | 500 |
| 30 may 2024 | 44.06 | 44.21 | 44.06 | 44.21 | 44.21 | 100 |
| 29 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 100 |
| 28 may 2024 | 44.42 | 44.42 | 44.23 | 44.23 | 44.23 | 100 |
| 27 may 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 24 may 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 23 may 2024 | 44.48 | 44.48 | 44.42 | 44.42 | 44.42 | 400 |
| 22 may 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 21 may 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 100 |
| 17 may 2024 | 44.52 | 44.52 | 44.43 | 44.43 | 44.43 | 4,100 |
| 16 may 2024 | 44.64 | 44.64 | 44.56 | 44.58 | 44.58 | 800 |
| 15 may 2024 | 44.17 | 44.52 | 44.17 | 44.52 | 44.52 | 100 |
| 14 may 2024 | 44.12 | 44.17 | 44.12 | 44.17 | 44.17 | 200 |
| 13 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 10 may 2024 | 44.21 | 44.21 | 44.15 | 44.15 | 44.15 | 200 |
| 09 may 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 08 may 2024 | 44.33 | 44.33 | 44.28 | 44.28 | 44.28 | 300 |
| 07 may 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 06 may 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 03 may 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 100 |
| 02 may 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 01 may 2024 | 43.89 | 43.90 | 43.89 | 43.90 | 43.90 | 300 |
| 30 abr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1,000 |
| 29 abr 2024 | 43.71 | 43.76 | 43.71 | 43.71 | 43.71 | 500 |
| 26 abr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 25 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 700 |
| 24 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 23 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 3,100 |
| 22 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 19 abr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 500 |
| 18 abr 2024 | 43.86 | 43.86 | 43.81 | 43.81 | 43.81 | 400 |
| 17 abr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 16 abr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 100 |
| 15 abr 2024 | 43.77 | 43.79 | 43.77 | 43.79 | 43.79 | 1,600 |
| 12 abr 2024 | 44.21 | 44.21 | 44.17 | 44.17 | 44.17 | 600 |
| 11 abr 2024 | 43.93 | 43.93 | 43.89 | 43.89 | 43.89 | 100 |
| 10 abr 2024 | 44.11 | 44.14 | 43.93 | 43.93 | 43.93 | 2,100 |
| 09 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 08 abr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 100 |
| 05 abr 2024 | 44.35 | 44.35 | 44.24 | 44.24 | 44.24 | 1,200 |
| 04 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 300 |
| 03 abr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 700 |
| 02 abr 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 44.24 | 46,700 |
| 01 abr 2024 | 44.34 | 44.34 | 44.21 | 44.25 | 44.25 | 3,000 |
| 28 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 400 |
| 27 mar 2024 | 44.64 | 44.67 | 44.64 | 44.67 | 44.67 | 200 |
| 27 mar 2024 | 0.3 Dividendo | |||||
| 26 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.51 | 100 |
| 25 mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.63 | - |
| 22 mar 2024 | 44.90 | 44.94 | 44.90 | 44.94 | 44.64 | 300 |
| 21 mar 2024 | 44.68 | 44.72 | 44.68 | 44.72 | 44.42 | 400 |
| 20 mar 2024 | 44.80 | 44.82 | 44.68 | 44.78 | 44.48 | 1,100 |
| 19 mar 2024 | 44.73 | 44.74 | 44.72 | 44.74 | 44.44 | 2,900 |
| 18 mar 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 44.18 | 4,400 |
| 15 mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.35 | - |
| 14 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.64 | - |
| 13 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.74 | - |
| 12 mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | - |
| 11 mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | 1,700 |
| 08 mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.89 | - |
| 07 mar 2024 | 45.29 | 45.29 | 45.11 | 45.17 | 44.87 | 1,500 |
| 06 mar 2024 | 45.29 | 45.29 | 45.20 | 45.22 | 44.92 | 3,700 |
| 05 mar 2024 | 45.15 | 45.23 | 45.15 | 45.20 | 44.90 | 8,500 |
| 04 mar 2024 | 44.85 | 44.85 | 44.80 | 44.80 | 44.50 | 500 |
| 01 mar 2024 | 44.69 | 44.94 | 44.69 | 44.94 | 44.64 | 9,100 |
| 29 feb 2024 | 44.63 | 44.75 | 44.63 | 44.75 | 44.45 | 500 |
| 28 feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.26 | - |
| 27 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | 4,700 |
| 26 feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.53 | - |
| 23 feb 2024 | 44.76 | 44.85 | 44.76 | 44.83 | 44.53 | 4,700 |
| 22 feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.28 | 100 |
| 21 feb 2024 | 44.53 | 44.53 | 44.51 | 44.51 | 44.21 | 900 |
| 20 feb 2024 | 44.63 | 44.71 | 44.63 | 44.66 | 44.36 | 2,300 |
| 16 feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.11 | 200 |
| 15 feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.24 | 1,100 |
| 14 feb 2024 | 44.42 | 44.45 | 44.42 | 44.45 | 44.15 | 200 |
| 13 feb 2024 | 44.16 | 44.16 | 44.15 | 44.15 | 43.85 | 500 |
| 12 feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | 200 |
| 09 feb 2024 | 44.49 | 44.51 | 44.49 | 44.49 | 44.19 | 400 |
| 08 feb 2024 | 44.46 | 44.49 | 44.43 | 44.49 | 44.19 | 800 |
| 07 feb 2024 | 44.74 | 44.80 | 44.70 | 44.70 | 44.40 | 3,200 |
| 06 feb 2024 | 44.69 | 44.74 | 44.69 | 44.74 | 44.44 | 800 |
| 05 feb 2024 | 44.59 | 44.63 | 44.59 | 44.63 | 44.33 | 400 |
| 02 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.60 | 100 |
| 01 feb 2024 | 45.20 | 45.41 | 45.20 | 45.35 | 45.05 | 600 |
| 31 ene 2024 | 44.97 | 45.07 | 44.93 | 45.00 | 44.70 | 2,100 |
| 30 ene 2024 | 44.71 | 44.75 | 44.71 | 44.75 | 44.45 | 1,000 |
| 29 ene 2024 | 44.54 | 44.70 | 44.50 | 44.70 | 44.40 | 1,300 |
| 26 ene 2024 | 44.46 | 44.51 | 44.36 | 44.44 | 44.14 | 12,700 |
| 25 ene 2024 | 44.60 | 44.60 | 44.55 | 44.55 | 44.25 | 500 |
| 24 ene 2024 | 44.72 | 44.72 | 44.50 | 44.50 | 44.20 | 1,500 |
| 23 ene 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.29 | - |
| 22 ene 2024 | 44.70 | 44.70 | 44.58 | 44.59 | 44.29 | 500 |
| 19 ene 2024 | 44.41 | 44.43 | 44.38 | 44.43 | 44.13 | 3,300 |
| 18 ene 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.32 | - |
| 17 ene 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.59 | - |
| 16 ene 2024 | 45.13 | 45.13 | 44.93 | 44.93 | 44.63 | 2,800 |
| 15 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.05 | 3,100 |
| 12 ene 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.04 | 100 |
| 11 ene 2024 | 45.14 | 45.28 | 45.14 | 45.28 | 44.98 | 300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.