BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.92	15.95	15.92	15.95	313,745	+0.02(+0.13%)
Jan 30, 2012	15.93	15.93	15.93	15.93	309,229	+0.07(+0.44%)
Jan 27, 2012	15.86	15.87	15.86	15.86	215,090	+0.02(+0.13%)
Jan 26, 2012	15.82	15.84	15.80	15.84	245,094	-0.03(-0.19%)
Jan 25, 2012	15.83	15.87	15.82	15.87	177,983	+0.05(+0.32%)
Jan 24, 2012	15.84	15.84	15.82	15.82	340,534	+0.00(+0.00%)
Jan 23, 2012	15.83	15.83	15.81	15.82	407,731	-0.03(-0.19%)
Jan 20, 2012	15.86	15.86	15.85	15.85	289,380	-0.05(-0.31%)
Jan 19, 2012	15.92	15.92	15.88	15.90	271,006	-0.02(-0.13%)
Jan 18, 2012	15.99	15.99	15.92	15.92	278,595	-0.05(-0.31%)
Jan 17, 2012	15.95	15.97	15.95	15.97	327,092	+0.02(+0.13%)
Jan 16, 2012	15.97	15.97	15.91	15.95	302,378	+0.00(+0.00%)
Jan 13, 2012	15.98	15.98	15.92	15.95	351,075	+0.04(+0.25%)
Jan 12, 2012	15.95	15.95	15.90	15.91	236,730	-0.04(-0.25%)
Jan 11, 2012	15.95	15.95	15.95	15.95	164,669	+0.08(+0.50%)
Jan 10, 2012	15.91	15.91	15.86	15.87	281,509	-0.06(-0.38%)
Jan 09, 2012	15.92	15.93	15.92	15.93	211,676	+0.01(+0.06%)
Jan 06, 2012	15.89	15.92	15.86	15.92	244,840	+0.03(+0.19%)
Jan 05, 2012	15.89	15.89	15.89	15.89	192,948	+0.03(+0.19%)
Jan 04, 2012	15.88	15.88	15.86	15.86	254,202	-0.09(-0.56%)
Dec 30, 2011	15.95	15.95	15.93	15.95	64,440	+0.02(+0.13%)
Dec 29, 2011	15.93	15.93	15.93	15.93	125,101	+0.03(+0.19%)
Dec 28, 2011	15.90	15.95	15.90	15.90	118,217	-0.07(-0.44%)
Dec 23, 2011	15.90	15.97	15.97	15.97	249,359	+0.05(+0.31%)
Dec 21, 2011	15.98	15.98	15.92	15.92	192,940	-0.04(-0.25%)
Dec 20, 2011	16.00	16.00	15.96	15.96	217,469	-0.06(-0.37%)
Dec 19, 2011	15.98	16.02	15.98	16.02	226,834	+0.03(+0.19%)
Dec 16, 2011	16.00	16.00	15.99	15.99	173,865	+0.05(+0.31%)
Dec 15, 2011	15.94	15.94	15.94	15.94	91,560	+0.02(+0.13%)
Dec 14, 2011	15.88	15.92	15.86	15.92	158,435	+0.03(+0.19%)
Dec 13, 2011	15.89	15.89	15.89	15.89	170,936	+0.03(+0.19%)
Dec 12, 2011	15.86	15.86	15.86	15.86	154,180	+0.04(+0.25%)
Dec 09, 2011	15.87	15.87	15.82	15.82	145,114	-0.06(-0.38%)
Dec 08, 2011	15.84	15.88	15.84	15.88	360,584	+0.08(+0.51%)
Dec 07, 2011	15.80	15.80	15.80	15.80	5,412,594	+0.03(+0.19%)
Dec 06, 2011	15.77	15.77	15.77	15.77	119,600	-0.01(-0.06%)
Dec 05, 2011	15.75	15.78	15.72	15.78	253,454	+0.04(+0.25%)
Dec 02, 2011	15.74	15.74	15.74	15.74	176,792	+0.01(+0.06%)
Dec 01, 2011	15.73	15.73	15.73	15.73	215,020	+0.06(+0.38%)
Nov 30, 2011	15.71	15.71	15.67	15.67	251,840	-0.04(-0.25%)
Nov 29, 2011	15.71	15.71	15.71	15.71	228,840	-0.02(-0.13%)
Nov 28, 2011	15.66	15.73	15.66	15.73	146,878	-0.01(-0.06%)
Nov 25, 2011	15.77	15.77	15.70	15.74	140,500	-0.09(-0.57%)
Nov 24, 2011	15.82	15.83	15.82	15.83	142,940	-0.01(-0.06%)
Nov 23, 2011	15.79	15.84	15.79	15.84	100,029	+0.03(+0.19%)
Nov 22, 2011	15.79	15.81	15.77	15.81	48,275	+0.02(+0.13%)
Nov 21, 2011	15.77	15.79	15.77	15.79	123,928	+0.06(+0.38%)
Nov 18, 2011	15.72	15.77	15.72	15.73	90,385	-0.07(-0.44%)
Nov 17, 2011	15.82	15.82	15.80	15.80	60,080	+0.00(+0.00%)
Nov 16, 2011	15.80	15.80	15.80	15.80	104,930	+0.03(+0.19%)
Nov 15, 2011	15.81	15.81	15.77	15.77	119,850	+0.03(+0.19%)
Nov 14, 2011	15.80	15.80	15.74	15.74	152,193	-0.05(-0.32%)
Nov 11, 2011		15.79	15.79	15.79	50	+0.00(+0.00%)
Nov 10, 2011	15.78	15.80	15.78	15.79	222,565	-0.02(-0.13%)
Nov 09, 2011	15.81	15.81	15.81	15.81	181,960	+0.06(+0.38%)
Nov 08, 2011	15.75	15.75	15.75	15.75	90,421	-0.01(-0.06%)
Nov 07, 2011	15.76	15.76	15.76	15.76	113,553	+0.03(+0.19%)
Nov 04, 2011	15.72	15.73	15.72	15.73	98,700	+0.04(+0.25%)
Nov 03, 2011	15.70	15.70	15.69	15.69	106,544	-0.03(-0.19%)
Nov 02, 2011	15.72	15.72	15.72	15.72	58,462	-0.03(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.