BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.84	13.84	13.77	13.81	199,717	+0.00(+0.00%)
Jan 30, 2023	13.82	13.82	13.80	13.81	161,827	-0.03(-0.22%)
Jan 27, 2023	13.82	13.84	13.80	13.84	383,034	-0.07(-0.50%)
Jan 26, 2023	13.91	13.94	13.87	13.91	267,201	-0.04(-0.29%)
Jan 25, 2023	13.88	13.95	13.85	13.95	183,154	+0.07(+0.50%)
Jan 24, 2023	13.84	13.88	13.80	13.88	175,708	+0.05(+0.36%)
Jan 23, 2023	13.83	13.86	13.82	13.83	183,934	-0.06(-0.43%)
Jan 20, 2023	13.89	13.90	13.86	13.89	232,961	-0.09(-0.64%)
Jan 19, 2023	13.96	13.98	13.92	13.98	198,704	-0.02(-0.14%)
Jan 18, 2023	13.97	14.00	13.95	14.00	234,145	+0.12(+0.86%)
Jan 17, 2023	13.86	13.89	13.85	13.88	271,172	-0.01(-0.07%)
Jan 16, 2023	13.87	13.89	13.86	13.89	124,413	+0.03(+0.22%)
Jan 13, 2023	13.84	13.87	13.82	13.86	205,247	+0.01(+0.07%)
Jan 12, 2023	13.75	13.85	13.70	13.85	162,255	+0.12(+0.87%)
Jan 11, 2023	13.65	13.73	13.65	13.73	222,615	+0.09(+0.66%)
Jan 10, 2023	13.59	13.64	13.58	13.64	200,454	-0.01(-0.07%)
Jan 09, 2023	13.62	13.66	13.60	13.65	233,447	+0.01(+0.07%)
Jan 06, 2023	13.52	13.65	13.52	13.64	210,098	+0.08(+0.59%)
Jan 05, 2023	13.53	13.57	13.52	13.56	209,232	-0.03(-0.22%)
Jan 04, 2023	13.59	13.59	13.56	13.59	189,884	+0.07(+0.52%)
Jan 03, 2023	13.52	13.54	13.47	13.52	170,646	+0.05(+0.37%)
Dec 30, 2022				13.47	0	-0.01(-0.07%)
Dec 29, 2022	13.44	13.50	13.44	13.48	69,426	+0.04(+0.30%)
Dec 28, 2022	13.51	13.52	13.43	13.44	226,239	-0.18(-1.32%)
Dec 23, 2022				13.62	0	-0.06(-0.44%)
Dec 22, 2022	13.71	13.73	13.67	13.68	216,687	-0.06(-0.44%)
Dec 21, 2022	13.77	13.79	13.73	13.74	304,463	+0.02(+0.15%)
Dec 20, 2022	13.71	13.75	13.71	13.72	293,004	-0.09(-0.65%)
Dec 19, 2022	13.84	13.87	13.81	13.81	181,792	-0.11(-0.79%)
Dec 16, 2022	13.87	13.93	13.86	13.92	334,844	-0.01(-0.07%)
Dec 15, 2022	13.93	13.94	13.87	13.93	326,557	+0.01(+0.07%)
Dec 14, 2022	13.90	13.93	13.87	13.92	256,228	+0.02(+0.14%)
Dec 13, 2022	13.91	13.93	13.86	13.90	382,195	+0.09(+0.65%)
Dec 12, 2022	13.92	13.92	13.81	13.81	264,985	-0.07(-0.50%)
Dec 09, 2022	13.89	13.90	13.86	13.88	175,131	-0.04(-0.29%)
Dec 08, 2022	13.89	13.94	13.88	13.92	295,633	-0.03(-0.22%)
Dec 07, 2022	13.98	13.99	13.88	13.95	303,261	+0.02(+0.14%)
Dec 06, 2022	13.89	13.93	13.87	13.93	221,272	+0.07(+0.51%)
Dec 05, 2022	13.87	13.88	13.84	13.86	380,967	-0.07(-0.50%)
Dec 02, 2022	13.80	13.93	13.76	13.93	236,052	+0.06(+0.43%)
Dec 01, 2022	13.76	13.87	13.74	13.87	426,783	+0.17(+1.24%)
Nov 30, 2022	13.62	13.70	13.58	13.70	278,000	+0.03(+0.22%)
Nov 29, 2022	13.67	13.68	13.64	13.67	256,354	-0.06(-0.44%)
Nov 28, 2022	13.72	13.73	13.69	13.73	376,498	-0.06(-0.44%)
Nov 25, 2022	13.72	13.79	13.72	13.79	139,249	+0.04(+0.29%)
Nov 24, 2022	13.76	13.78	13.75	13.75	111,167	+0.02(+0.15%)
Nov 23, 2022	13.66	13.73	13.65	13.73	370,601	+0.09(+0.66%)
Nov 22, 2022	13.61	13.65	13.61	13.64	150,888	+0.07(+0.52%)
Nov 21, 2022	13.56	13.59	13.53	13.57	260,925	+0.06(+0.44%)
Nov 18, 2022	13.52	13.55	13.50	13.51	238,000	-0.03(-0.22%)
Nov 17, 2022	13.53	13.54	13.50	13.54	265,806	-0.06(-0.44%)
Nov 16, 2022	13.55	13.60	13.52	13.60	319,359	+0.09(+0.67%)
Nov 15, 2022	13.49	13.53	13.46	13.51	393,809	+0.04(+0.30%)
Nov 14, 2022	13.46	13.49	13.45	13.47	131,521	-0.02(-0.15%)
Nov 11, 2022	13.46	13.49	13.46	13.49	135,173	+0.04(+0.30%)
Nov 10, 2022	13.35	13.49	13.35	13.45	195,427	+0.23(+1.74%)
Nov 09, 2022	13.17	13.22	13.16	13.22	232,383	+0.04(+0.30%)
Nov 08, 2022	13.08	13.19	13.08	13.18	205,485	+0.11(+0.84%)
Nov 07, 2022	13.16	13.19	13.06	13.07	246,772	-0.11(-0.83%)
Nov 04, 2022	13.18	13.23	13.16	13.18	280,907	-0.08(-0.60%)
Nov 03, 2022	13.29	13.31	13.25	13.26	386,539	-0.09(-0.67%)
Nov 02, 2022	13.40		13.33	13.35	252,132	-0.07(-0.52%)

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.