BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.38	15.38	15.35	15.36	59,699	-0.01(-0.07%)
Jan 30, 2018	15.38	15.39	15.35	15.37	90,109	-0.02(-0.13%)
Jan 29, 2018	15.40	15.40	15.37	15.39	131,417	-0.05(-0.32%)
Jan 26, 2018	15.45	15.45	15.43	15.44	140,630	+0.00(+0.00%)
Jan 25, 2018	15.43	15.44	15.41	15.44	70,028	+0.02(+0.13%)
Jan 24, 2018	15.44	15.44	15.40	15.42	114,719	-0.02(-0.13%)
Jan 23, 2018	15.45	15.46	15.43	15.44	105,613	+0.02(+0.13%)
Jan 22, 2018	15.43	15.44	15.41	15.42	98,178	+0.01(+0.06%)
Jan 19, 2018	15.45	15.45	15.41	15.41	107,801	-0.02(-0.13%)
Jan 18, 2018		15.45	15.43	15.43	95,095	-0.02(-0.13%)
Jan 17, 2018	15.46	15.49	15.45	15.45	135,330	+0.01(+0.06%)
Jan 16, 2018	15.46	15.46	15.44	15.44	126,035	+0.00(+0.00%)
Jan 15, 2018	15.46	15.46	15.43	15.44	164,375	-0.01(-0.06%)
Jan 12, 2018	15.43	15.46	15.41	15.45	116,231	+0.00(+0.00%)
Jan 11, 2018	15.44	15.45	15.40	15.45	101,431	+0.01(+0.06%)
Jan 10, 2018	15.39	15.45	15.36	15.44	118,208	+0.03(+0.19%)
Jan 09, 2018	15.44	15.44	15.40	15.41	95,531	-0.03(-0.19%)
Jan 08, 2018	15.47	15.47	15.42	15.44	133,409	+0.00(+0.00%)
Jan 05, 2018	15.47	15.47	15.43	15.44	98,345	-0.07(-0.45%)
Jan 04, 2018	15.52	15.53	15.48	15.51	146,108	-0.02(-0.13%)
Jan 03, 2018	15.53	15.53	15.50	15.53	114,110	+0.03(+0.19%)
Jan 02, 2018	15.54	15.54	15.49	15.50	135,399	-0.08(-0.51%)
Dec 29, 2017		15.58	15.58	15.58	0	+0.01(+0.06%)
Dec 28, 2017	15.58	15.58	15.56	15.57	56,244	-0.04(-0.22%)
Dec 27, 2017	15.59	15.61	15.58	15.61	54,006	-0.00(-0.03%)
Dec 22, 2017	15.60	15.62	15.57	15.61	20,927	+0.04(+0.26%)
Dec 21, 2017	15.57	15.58	15.55	15.57	64,335	-0.03(-0.19%)
Dec 20, 2017	15.61	15.62	15.60	15.60	81,786	-0.06(-0.38%)
Dec 19, 2017	15.69	15.69	15.64	15.66	166,238	-0.07(-0.45%)
Dec 18, 2017	15.74	15.74	15.72	15.73	69,280	-0.01(-0.06%)
Dec 15, 2017	15.71	15.74	15.69	15.74	39,991	+0.05(+0.32%)
Dec 14, 2017	15.70	15.71	15.69	15.69	45,839	-0.01(-0.06%)
Dec 13, 2017	15.69	15.70	15.67	15.70	93,491	+0.01(+0.06%)
Dec 12, 2017	15.68	15.70	15.67	15.69	77,348	-0.01(-0.06%)
Dec 11, 2017	15.71	15.71	15.68	15.70	55,110	+0.02(+0.13%)
Dec 08, 2017	15.69	15.69	15.67	15.68	94,938	+0.00(+0.00%)
Dec 07, 2017	15.69	15.70	15.67	15.68	83,834	+0.01(+0.06%)
Dec 06, 2017	15.66	15.69	15.66	15.67	86,346	+0.05(+0.32%)
Dec 05, 2017	15.61	15.63	15.60	15.62	35,297	+0.01(+0.06%)
Dec 04, 2017	15.62	15.62	15.58	15.61	99,499	-0.02(-0.13%)
Dec 01, 2017	15.61	15.62	15.58	15.63	95,931	+0.00(+0.00%)
Nov 30, 2017	15.64	15.66	15.62	15.63	49,073	-0.01(-0.06%)
Nov 29, 2017	15.65	15.65	15.63	15.64	327,658	-0.02(-0.13%)
Nov 28, 2017	15.67	15.68	15.65	15.66	38,950	-0.03(-0.19%)
Nov 27, 2017	15.68	15.70	15.68	15.69	55,103	+0.03(+0.19%)
Nov 24, 2017	15.67	15.68	15.66	15.66	46,265	+0.00(+0.00%)
Nov 23, 2017	15.65	15.67	15.65	15.66	63,089	+0.02(+0.13%)
Nov 22, 2017	15.63	15.65	15.63	15.64	44,912	+0.03(+0.19%)
Nov 21, 2017	15.62	15.63	15.60	15.61	38,761	+0.04(+0.26%)
Nov 20, 2017	15.60	15.60	15.56	15.57	192,379	-0.03(-0.19%)
Nov 17, 2017	15.62	15.62	15.59	15.60	17,402	+0.03(+0.19%)
Nov 16, 2017	15.60	15.61	15.57	15.57	53,628	-0.05(-0.32%)
Nov 15, 2017	15.62	15.63	15.61	15.62	39,702	+0.03(+0.19%)
Nov 14, 2017	15.57	15.60	15.56	15.59	31,815	+0.00(+0.00%)
Nov 13, 2017	15.57	15.60	15.57	15.59	36,778	+0.00(+0.00%)
Nov 10, 2017	15.58	15.59	15.56	15.59	232,692	-0.03(-0.19%)
Nov 09, 2017	15.62	15.62	15.60	15.62	132,689	-0.02(-0.13%)
Nov 08, 2017	15.68	15.68	15.64	15.64	107,819	-0.01(-0.10%)
Nov 07, 2017	15.65	15.67	15.64	15.65	33,853	+0.04(+0.22%)
Nov 06, 2017	15.61	15.62	15.60	15.62	50,880	+0.04(+0.26%)
Nov 03, 2017	15.58	15.59	15.57	15.58	34,564	+0.01(+0.06%)
Nov 02, 2017	15.58	15.58	15.56	15.57	60,298	+0.02(+0.13%)

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.