BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.42	15.44	15.41	15.42	115,467	+0.06(+0.39%)
Jan 30, 2019	15.35	15.37	15.32	15.36	93,367	+0.02(+0.13%)
Jan 29, 2019	15.33	15.35	15.32	15.34	110,051	-0.03(-0.20%)
Jan 28, 2019	15.38	15.38	15.36	15.37	68,736	+0.00(+0.00%)
Jan 25, 2019	15.37	15.37	15.34	15.37	206,897	+0.00(+0.00%)
Jan 24, 2019	15.37	15.39	15.37	15.37	66,168	+0.02(+0.13%)
Jan 23, 2019	15.34	15.36	15.33	15.35	47,424	+0.00(+0.00%)
Jan 22, 2019	15.33	15.36	15.33	15.35	108,819	+0.04(+0.26%)
Jan 21, 2019	15.29	15.31	15.28	15.31	99,747	+0.03(+0.20%)
Jan 18, 2019	15.29	15.30	15.26	15.28	149,005	-0.01(-0.07%)
Jan 17, 2019	15.31	15.31	15.28	15.29	66,943	-0.01(-0.07%)
Jan 16, 2019	15.29	15.30	15.27	15.30	54,917	+0.00(+0.00%)
Jan 15, 2019	15.32	15.32	15.30	15.30	76,328	-0.02(-0.13%)
Jan 14, 2019	15.35	15.35	15.32	15.32	75,075	+0.01(+0.07%)
Jan 11, 2019	15.34	15.34	15.31	15.31	40,212	+0.01(+0.07%)
Jan 10, 2019	15.32	15.34	15.30	15.30	101,225	+0.00(+0.00%)
Jan 09, 2019	15.31	15.33	15.29	15.30	103,362	-0.01(-0.07%)
Jan 08, 2019	15.32	15.34	15.31	15.31	65,888	-0.01(-0.07%)
Jan 07, 2019	15.37	15.37	15.32	15.32	214,507	-0.01(-0.07%)
Jan 04, 2019	15.36	15.37	15.32	15.33	114,540	-0.06(-0.39%)
Jan 03, 2019	15.33	15.41	15.31	15.39	58,056	+0.06(+0.39%)
Jan 02, 2019	15.31	15.33	15.27	15.33	86,580	+0.03(+0.20%)
Dec 31, 2018		15.30	15.30	15.30	0	+0.03(+0.20%)
Dec 28, 2018	15.28	15.30	15.27	15.27	52,940	+0.00(+0.00%)
Dec 27, 2018	15.28	15.30	15.25	15.27	56,109	-0.03(-0.20%)
Dec 24, 2018		15.30	15.30	15.30	0	+0.04(+0.26%)
Dec 21, 2018	15.28	15.31	15.25	15.26	47,659	-0.04(-0.26%)
Dec 20, 2018	15.37	15.38	15.30	15.30	93,907	-0.03(-0.20%)
Dec 19, 2018	15.31	15.35	15.29	15.33	237,706	+0.05(+0.33%)
Dec 18, 2018	15.25	15.29	15.24	15.28	43,987	+0.06(+0.39%)
Dec 17, 2018	15.19	15.23	15.19	15.22	73,642	+0.03(+0.20%)
Dec 14, 2018	15.19	15.20	15.17	15.19	55,454	+0.04(+0.26%)
Dec 13, 2018	15.19	15.19	15.15	15.15	94,600	-0.05(-0.33%)
Dec 12, 2018	15.21	15.21	15.19	15.20	28,675	-0.02(-0.13%)
Dec 11, 2018	15.26	15.26	15.22	15.22	146,719	-0.02(-0.13%)
Dec 10, 2018	15.25	15.27	15.24	15.24	57,566	+0.01(+0.07%)
Dec 07, 2018	15.17	15.24	15.17	15.23	31,654	+0.01(+0.07%)
Dec 06, 2018	15.25	15.27	15.21	15.22	74,293	+0.01(+0.07%)
Dec 05, 2018	15.19	15.23	15.19	15.21	46,357	+0.02(+0.13%)
Dec 04, 2018	15.16	15.19	15.14	15.19	76,902	+0.06(+0.40%)
Dec 03, 2018	15.10	15.15	15.09	15.13	212,684	+0.04(+0.27%)
Nov 30, 2018	15.07	15.12	15.07	15.09	54,257	+0.01(+0.07%)
Nov 29, 2018	15.09	15.09	15.07	15.08	49,034	+0.00(+0.00%)
Nov 28, 2018	15.07	15.09	15.06	15.08	85,189	-0.04(-0.26%)
Nov 27, 2018	15.10	15.13	15.10	15.12	25,513	+0.03(+0.20%)
Nov 26, 2018	15.11	15.11	15.09	15.09	56,762	-0.02(-0.13%)
Nov 23, 2018	15.12	15.13	15.09	15.11	35,639	+0.03(+0.20%)
Nov 22, 2018	15.09	15.10	15.08	15.08	27,986	-0.03(-0.20%)
Nov 21, 2018	15.10	15.11	15.09	15.11	33,996	+0.00(+0.00%)
Nov 20, 2018	15.11	15.12	15.09	15.11	16,545	-0.01(-0.07%)
Nov 19, 2018	15.11	15.13	15.10	15.12	66,938	+0.00(+0.00%)
Nov 16, 2018	15.10	15.12	15.09	15.12	21,860	+0.03(+0.20%)
Nov 15, 2018	15.11	15.11	15.08	15.09	34,630	+0.02(+0.13%)
Nov 14, 2018	15.04	15.08	15.04	15.07	30,812	+0.03(+0.20%)
Nov 13, 2018	15.03	15.05	15.02	15.04	43,268	+0.04(+0.27%)
Nov 12, 2018	15.01	15.06	15.00	15.00	54,209	-0.05(-0.33%)
Nov 09, 2018	15.00	15.05	15.00	15.05	25,172	+0.06(+0.40%)
Nov 08, 2018	15.01	15.01	14.98	14.99	46,044	-0.01(-0.07%)
Nov 07, 2018	14.98	15.01	14.97	15.00	50,428	+0.03(+0.20%)
Nov 06, 2018	15.00	15.00	14.96	14.97	47,079	-0.01(-0.07%)
Nov 05, 2018	14.98	15.00	14.97	14.98	132,972	+0.03(+0.20%)
Nov 02, 2018	15.00	15.00	14.95	14.95	133,156	-0.06(-0.40%)

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.