BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.41	15.42	15.41	15.42	61,781	+0.02(+0.13%)
Jan 30, 2014	15.40	15.40	15.40	15.40	3,839	+0.01(+0.06%)
Jan 29, 2014	15.40	15.40	15.39	15.39	2,532	+0.01(+0.07%)
Jan 28, 2014	15.39	15.40	15.36	15.38	207,110	-0.04(-0.26%)
Jan 27, 2014	15.40	15.42	15.40	15.42	40,318	+0.01(+0.06%)
Jan 24, 2014	15.42	15.43	15.41	15.41	199,756	-0.01(-0.06%)
Jan 23, 2014	15.43	15.44	15.41	15.42	110,546	+0.07(+0.46%)
Jan 22, 2014	15.37	15.37	15.33	15.35	303,366	-0.01(-0.07%)
Jan 21, 2014	15.38	15.38	15.35	15.36	252,336	-0.02(-0.13%)
Jan 20, 2014	15.39	15.39	15.36	15.38	314,474	+0.04(+0.26%)
Jan 17, 2014	15.36	15.36	15.33	15.34	49,890	+0.04(+0.26%)
Jan 16, 2014	15.32	15.32	15.30	15.30	14,337	+0.04(+0.26%)
Jan 15, 2014	15.29	15.29	15.26	15.26	88,307	-0.03(-0.20%)
Jan 14, 2014	15.32	15.32	15.29	15.29	262,681	-0.01(-0.07%)
Jan 13, 2014	15.32	15.32	15.30	15.30	246,306	+0.02(+0.13%)
Jan 10, 2014	15.24	15.29	15.24	15.28	19,406	+0.10(+0.66%)
Jan 09, 2014	15.19	15.19	15.17	15.18	16,376	-0.01(-0.07%)
Jan 08, 2014	15.17	15.19	15.17	15.19	58,155	+0.01(+0.07%)
Jan 07, 2014	15.16	15.19	15.16	15.18	100,852	+0.04(+0.26%)
Jan 06, 2014	15.16	15.16	15.14	15.14	104,565	+0.01(+0.07%)
Jan 03, 2014	15.13	15.13	15.12	15.13	3,456	+0.01(+0.07%)
Jan 02, 2014	15.09	15.13	15.09	15.12	3,289	+0.01(+0.07%)
Dec 31, 2013		15.11	15.11	15.11	0	+0.00(+0.00%)
Dec 30, 2013	15.13	15.13	15.11	15.11	1,243	+0.00(+0.00%)
Dec 27, 2013	15.12	15.12	15.10	15.11	37,485	-0.05(-0.33%)
Dec 24, 2013		15.16	15.16	15.16	0	-0.10(-0.66%)
Dec 23, 2013	15.26	15.26	15.24	15.26	31,067	+0.01(+0.07%)
Dec 20, 2013	15.25	15.25	15.25	15.25	1,821	+0.06(+0.39%)
Dec 19, 2013	15.19	15.19	15.19	15.19	18,580	-0.03(-0.20%)
Dec 18, 2013	15.20	15.22	15.20	15.22	117,780	-0.03(-0.20%)
Dec 17, 2013	15.23	15.25	15.23	15.25	44,036	+0.06(+0.39%)
Dec 16, 2013	15.20	15.23	15.19	15.19	55,661	-0.04(-0.26%)
Dec 13, 2013	15.19	15.23	15.19	15.23	181,212	+0.03(+0.20%)
Dec 12, 2013	15.21	15.23	15.19	15.20	111,506	-0.01(-0.07%)
Dec 11, 2013	15.22	15.22	15.21	15.21	96,361	-0.04(-0.26%)
Dec 10, 2013	15.25	15.25	15.22	15.25	152,621	+0.05(+0.33%)
Dec 09, 2013	15.20	15.20	15.16	15.20	4,371	+0.03(+0.20%)
Dec 06, 2013	15.15	15.17	15.15	15.17	85,899	-0.01(-0.07%)
Dec 05, 2013	15.19	15.19	15.18	15.18	9,844	-0.02(-0.13%)
Dec 04, 2013	15.21	15.21	15.18	15.20	39,434	-0.05(-0.33%)
Dec 03, 2013	15.21	15.26	15.21	15.25	1,041	+0.03(+0.20%)
Dec 02, 2013	15.26	15.26	15.20	15.22	131,685	-0.04(-0.26%)
Nov 29, 2013	15.23	15.27	15.23	15.26	17,617	+0.02(+0.13%)
Nov 28, 2013	15.24	15.24	15.24	15.24	40,152	+0.01(+0.07%)
Nov 27, 2013	15.26	15.26	15.23	15.23	1,591	-0.03(-0.20%)
Nov 26, 2013	15.27	15.27	15.25	15.26	210,042	-0.05(-0.33%)
Nov 25, 2013	15.27	15.31	15.27	15.31	1,632	+0.05(+0.33%)
Nov 22, 2013	15.26	15.27	15.26	15.26	2,179	+0.02(+0.13%)
Nov 21, 2013	15.20	15.24	15.19	15.24	22,509	+0.02(+0.13%)
Nov 20, 2013	15.29	15.29	15.22	15.22	22,655	-0.08(-0.52%)
Nov 19, 2013	15.27	15.30	15.27	15.30	25,587	+0.02(+0.13%)
Nov 18, 2013	15.28	15.30	15.27	15.28	37,162	+0.00(+0.00%)
Nov 15, 2013	15.29	15.29	15.26	15.28	51,781	+0.00(+0.00%)
Nov 14, 2013	15.27	15.28	15.25	15.28	68,286	+0.09(+0.59%)
Nov 12, 2013	15.23	15.23	15.19	15.19	67,656	-0.02(-0.13%)
Nov 11, 2013	15.19	15.23	15.19	15.21	6,554	+0.00(+0.00%)
Nov 08, 2013	15.23	15.23	15.20	15.21	99,690	-0.05(-0.33%)
Nov 07, 2013	15.24	15.28	15.24	15.26	2,845	+0.01(+0.07%)
Nov 06, 2013	15.27	15.27	15.24	15.25	271,382	+0.01(+0.07%)
Nov 05, 2013	15.27	15.27	15.22	15.24	197,307	-0.03(-0.20%)
Nov 04, 2013	15.27	15.27	15.27	15.27	164,966	+0.01(+0.07%)

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.