BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.56	15.60	15.56	15.59	45,922	+0.03(+0.19%)
Jan 30, 2017	15.55	15.55	15.54	15.56	59,000	+0.01(+0.06%)
Jan 27, 2017	15.54	15.55	15.53	15.55	44,317	+0.03(+0.19%)
Jan 26, 2017	15.52	15.52	15.49	15.52	73,921	-0.03(-0.19%)
Jan 25, 2017	15.59	15.59	15.54	15.55	328,791	-0.06(-0.38%)
Jan 24, 2017	15.65	15.65	15.61	15.61	71,479	-0.08(-0.51%)
Jan 23, 2017	15.66	15.70	15.65	15.69	38,890	+0.06(+0.38%)
Jan 20, 2017	15.65	15.65	15.61	15.63	62,708	+0.00(+0.00%)
Jan 19, 2017	15.64	15.64	15.62	15.63	107,130	-0.05(-0.32%)
Jan 18, 2017	15.72	15.72	15.65	15.68	138,151	-0.02(-0.13%)
Jan 17, 2017	15.71	15.72	15.67	15.70	41,092	+0.01(+0.06%)
Jan 16, 2017	15.69	15.69	15.67	15.69	59,514	+0.03(+0.19%)
Jan 13, 2017	15.69	15.69	15.64	15.66	32,969	-0.05(-0.32%)
Jan 12, 2017	15.71	15.75	15.71	15.71	61,810	+0.02(+0.13%)
Jan 11, 2017	15.72	15.73	15.69	15.69	20,742	+0.00(+0.00%)
Jan 10, 2017	15.71	15.72	15.67	15.69	31,438	+0.01(+0.06%)
Jan 09, 2017	15.72	15.72	15.67	15.68	17,481	+0.03(+0.19%)
Jan 06, 2017	15.67	15.67	15.65	15.65	16,047	-0.05(-0.32%)
Jan 05, 2017	15.71	15.71	15.68	15.70	21,405	+0.02(+0.13%)
Jan 04, 2017	15.77	15.82	15.60	15.68	107,422	+0.05(+0.32%)
Jan 03, 2017	15.70	15.70	15.60	15.63	88,858	-0.03(-0.19%)
Dec 30, 2016		15.66	15.66	15.66	0	+0.03(+0.19%)
Dec 29, 2016	15.64	15.64	15.61	15.63	18,788	+0.02(+0.13%)
Dec 28, 2016	15.59	15.62	15.58	15.61	21,817	+0.05(+0.32%)
Dec 23, 2016		15.56	15.56	15.56	0	+0.01(+0.06%)
Dec 22, 2016	15.55	15.57	15.55	15.55	45,252	-0.03(-0.19%)
Dec 21, 2016	15.59	15.59	15.56	15.58	80,252	+0.01(+0.06%)
Dec 20, 2016	15.57	15.57	15.54	15.57	15,848	-0.01(-0.06%)
Dec 19, 2016	15.56	15.58	15.56	15.58	38,519	+0.05(+0.32%)
Dec 16, 2016	15.52	15.56	15.51	15.53	25,583	+0.00(+0.00%)
Dec 15, 2016	15.57	15.57	15.53	15.53	13,900	-0.04(-0.26%)
Dec 14, 2016	15.65	15.66	15.57	15.57	31,389	-0.01(-0.06%)
Dec 13, 2016	15.58	15.61	15.55	15.58	27,283	+0.00(+0.00%)
Dec 12, 2016	15.54	15.58	15.53	15.58	72,831	-0.02(-0.13%)
Dec 09, 2016	15.67	15.67	15.58	15.60	46,124	-0.09(-0.57%)
Dec 08, 2016	15.69	15.70	15.67	15.69	30,345	-0.04(-0.25%)
Dec 07, 2016	15.71	15.74	15.71	15.73	349,892	+0.02(+0.13%)
Dec 06, 2016	15.76	15.76	15.69	15.71	50,414	+0.01(+0.06%)
Dec 05, 2016	15.71	15.72	15.68	15.70	22,309	-0.01(-0.06%)
Dec 02, 2016	15.69	15.73	15.69	15.71	103,884	+0.03(+0.19%)
Dec 01, 2016	15.69	15.69	15.63	15.68	40,064	-0.08(-0.51%)
Nov 30, 2016	15.76	15.77	15.75	15.76	21,773	-0.04(-0.25%)
Nov 29, 2016	15.80	15.80	15.78	15.80	17,442	+0.01(+0.06%)
Nov 28, 2016	15.79	15.81	15.78	15.79	19,400	+0.01(+0.06%)
Nov 25, 2016	15.75	15.78	15.75	15.78	7,794	-0.01(-0.06%)
Nov 24, 2016	15.80	15.81	15.79	15.79	15,674	-0.01(-0.06%)
Nov 23, 2016	15.76	15.80	15.75	15.80	22,954	+0.00(+0.00%)
Nov 22, 2016	15.81	15.81	15.80	15.80	19,056	+0.01(+0.06%)
Nov 21, 2016	15.81	15.81	15.78	15.79	23,209	+0.02(+0.13%)
Nov 18, 2016	15.80	15.82	15.77	15.77	26,222	-0.04(-0.25%)
Nov 17, 2016	15.81	15.83	15.80	15.81	19,469	-0.02(-0.13%)
Nov 16, 2016	15.82	15.83	15.81	15.83	129,754	+0.04(+0.25%)
Nov 15, 2016	15.77	15.81	15.77	15.79	35,725	+0.02(+0.13%)
Nov 14, 2016	15.79	15.79	15.75	15.77	342,624	-0.16(-1.00%)
Nov 11, 2016	15.96	15.96	15.90	15.93	14,617	+0.02(+0.13%)
Nov 10, 2016	15.92	15.92	15.87	15.91	23,958	-0.06(-0.38%)
Nov 09, 2016	16.01	16.03	15.96	15.97	76,710	-0.10(-0.62%)
Nov 08, 2016	16.12	16.12	16.07	16.07	58,219	-0.05(-0.31%)
Nov 07, 2016	16.13	16.14	16.11	16.12	34,556	-0.04(-0.25%)
Nov 04, 2016	16.18	16.18	16.15	16.16	39,341	+0.03(+0.19%)
Nov 03, 2016	16.13	16.14	16.13	16.13	7,908	-0.01(-0.06%)
Nov 02, 2016	16.14	16.16	16.13	16.14	34,669	+0.02(+0.12%)

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.