BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.14	15.15	15.08	15.10	11,831	+0.04(+0.27%)
Jan 28, 2011	15.11	15.14	15.06	15.06	219,008	-0.04(-0.26%)
Jan 27, 2011	15.09	15.11	15.05	15.10	68,438	+0.05(+0.33%)
Jan 26, 2011	15.09	15.09	15.01	15.05	5,564	-0.08(-0.53%)
Jan 25, 2011	15.06	15.13	15.06	15.13	9,027	+0.04(+0.27%)
Jan 24, 2011	15.06	15.09	15.05	15.09	22,303	+0.02(+0.13%)
Jan 21, 2011	15.08	15.09	15.05	15.07	21,362	-0.07(-0.46%)
Jan 20, 2011	15.22	15.22	15.13	15.14	27,903	-0.06(-0.39%)
Jan 19, 2011	15.10	15.20	15.10	15.20	17,208	+0.09(+0.60%)
Jan 18, 2011	15.14	15.14	15.08	15.11	67,356	-0.07(-0.46%)
Jan 17, 2011	15.17	15.18	15.14	15.18	13,046	+0.04(+0.26%)
Jan 14, 2011	15.14	15.14	15.14	15.14	9,921	+0.02(+0.13%)
Jan 13, 2011	15.04	15.15	15.04	15.12	34,483	+0.02(+0.13%)
Jan 12, 2011	15.08	15.10	15.07	15.10	33,745	-0.06(-0.40%)
Jan 11, 2011	15.15	15.17	15.13	15.16	15,271	+0.01(+0.07%)
Jan 10, 2011	15.18	15.18	15.14	15.15	9,358	-0.01(-0.07%)
Jan 07, 2011	15.12	15.17	15.12	15.16	9,639	+0.04(+0.26%)
Jan 06, 2011	15.08	15.12	15.04	15.12	21,130	+0.04(+0.27%)
Jan 05, 2011	15.16	15.16	15.04	15.08	59,931	-0.08(-0.53%)
Jan 04, 2011	15.24	15.24	15.12	15.16	5,864	-0.05(-0.33%)
Dec 31, 2010	15.26	15.26	15.18	15.21	21,699	+0.06(+0.40%)
Dec 30, 2010	15.15	15.15	15.12	15.15	13,970	-0.01(-0.07%)
Dec 29, 2010	15.13	15.16	15.08	15.16	23,309	-0.01(-0.07%)
Dec 24, 2010	15.16	15.17	15.16	15.17	7,782	-0.17(-1.11%)
Dec 23, 2010	15.33	15.34	15.31	15.34	27,552	+0.00(+0.00%)
Dec 22, 2010	15.36	15.36	15.29	15.34	28,479	+0.05(+0.33%)
Dec 21, 2010	15.30	15.31	15.28	15.29	25,684	+0.03(+0.20%)
Dec 20, 2010	15.10	15.37	15.10	15.26	91,588	-0.02(-0.13%)
Dec 17, 2010	15.20	15.29	15.20	15.28	18,826	+0.10(+0.66%)
Dec 16, 2010	15.13	15.18	15.13	15.18	16,822	+0.08(+0.53%)
Dec 15, 2010	15.15	15.15	15.08	15.10	18,607	+0.05(+0.33%)
Dec 14, 2010	15.18	15.18	15.05	15.05	12,708	-0.14(-0.92%)
Dec 13, 2010	15.07	15.20	15.07	15.19	10,293	+0.01(+0.07%)
Dec 10, 2010	15.16	15.18	15.12	15.18	98,164	+0.04(+0.26%)
Dec 09, 2010	15.14	15.17	15.12	15.14	17,988	-0.04(-0.26%)
Dec 08, 2010	15.18	15.18	15.12	15.18	29,091	-0.01(-0.07%)
Dec 07, 2010	15.17	15.22	15.15	15.19	13,850	-0.05(-0.33%)
Dec 06, 2010	15.24	15.25	15.22	15.24	21,354	+0.02(+0.13%)
Dec 03, 2010	15.29	15.29	15.19	15.22	36,468	+0.03(+0.20%)
Dec 02, 2010	15.18	15.22	15.17	15.19	39,536	+0.01(+0.07%)
Dec 01, 2010	15.20	15.20	15.18	15.18	10,885	-0.07(-0.46%)
Nov 30, 2010	15.26	15.27	15.25	15.25	10,250	-0.01(-0.07%)
Nov 29, 2010	15.25	15.26	15.25	15.26	16,195	-0.01(-0.07%)
Nov 26, 2010	15.21	15.27	15.21	15.27	10,134	+0.05(+0.33%)
Nov 25, 2010	15.18	15.22	15.18	15.22	21,240	-0.04(-0.26%)
Nov 24, 2010	15.26	15.28	15.24	15.26	21,932	-0.08(-0.52%)
Nov 23, 2010	15.36	15.36	15.29	15.34	25,636	-0.01(-0.07%)
Nov 22, 2010	15.34	15.35	15.31	15.35	13,252	+0.02(+0.13%)
Nov 19, 2010	15.33	15.33	15.33	15.33	3,666	+0.00(+0.00%)
Nov 18, 2010	15.33	15.34	15.31	15.33	28,109	-0.01(-0.07%)
Nov 17, 2010	15.35	15.37	15.34	15.34	32,210	-0.02(-0.13%)
Nov 16, 2010	15.30	15.38	15.30	15.36	58,313	+0.06(+0.39%)
Nov 15, 2010	15.39	15.39	15.30	15.30	15,787	-0.13(-0.84%)
Nov 12, 2010	15.49	15.49	15.40	15.43	7,173	-0.02(-0.13%)
Nov 11, 2010	15.44	15.45	15.44	15.45	1,275	-0.03(-0.19%)
Nov 10, 2010	15.48	15.48	15.45	15.48	22,260	-0.01(-0.06%)
Nov 09, 2010	15.55	15.55	15.49	15.49	48,524	-0.06(-0.39%)
Nov 08, 2010	15.58	15.58	15.55	15.55	52,169	-0.03(-0.19%)
Nov 05, 2010	15.63	15.63	15.56	15.58	35,215	-0.02(-0.13%)
Nov 04, 2010	15.60	15.61	15.59	15.60	45,366	+0.07(+0.45%)
Nov 03, 2010	15.55	15.55	15.50	15.53	7,427	+0.03(+0.19%)
Nov 02, 2010	15.54	15.54	15.49	15.50	27,679	-0.05(-0.32%)

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.