BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.95	15.96	15.95	15.96	16,231	+0.00(+0.00%)
Jan 30, 2013	15.96	15.96	15.92	15.96	45,105	-0.02(-0.13%)
Jan 29, 2013	15.98	15.98	15.95	15.98	33,438	+0.00(+0.00%)
Jan 28, 2013	15.98	15.98	15.95	15.98	25,954	-0.09(-0.56%)
Jan 25, 2013	16.09	16.09	16.05	16.07	22,181	-0.03(-0.19%)
Jan 24, 2013	16.14	16.14	16.09	16.10	15,083	-0.01(-0.06%)
Jan 23, 2013	16.10	16.12	16.09	16.11	18,166	+0.04(+0.25%)
Jan 22, 2013	16.05	16.08	16.05	16.07	119,132	+0.02(+0.12%)
Jan 21, 2013	16.06	16.06	16.03	16.05	24,450	-0.01(-0.06%)
Jan 18, 2013	16.05	16.06	16.04	16.06	44,685	+0.01(+0.06%)
Jan 17, 2013	16.03	16.06	16.02	16.05	58,157	+0.01(+0.06%)
Jan 16, 2013	16.07	16.08	16.04	16.04	69,271	+0.01(+0.06%)
Jan 15, 2013	16.02	16.05	16.02	16.03	13,998	+0.00(+0.00%)
Jan 14, 2013	16.03	16.03	16.01	16.03	92,276	+0.04(+0.25%)
Jan 11, 2013	16.00	16.01	15.98	15.99	43,767	-0.01(-0.06%)
Jan 10, 2013	15.99	16.01	15.99	16.00	59,319	-0.02(-0.12%)
Jan 09, 2013	16.00	16.03	16.00	16.02	67,707	+0.02(+0.12%)
Jan 08, 2013	15.98	16.00	15.97	16.00	12,288	+0.04(+0.25%)
Jan 07, 2013	16.00	16.00	15.94	15.96	20,114	-0.01(-0.06%)
Jan 04, 2013	15.99	15.99	15.94	15.97	47,634	+0.03(+0.19%)
Jan 03, 2013	16.01	16.01	15.94	15.94	74,367	-0.05(-0.31%)
Jan 02, 2013	16.03	16.04	15.99	15.99	50,537	-0.05(-0.31%)
Dec 31, 2012		16.04	16.04	16.04	0	-0.03(-0.19%)
Dec 28, 2012	16.05	16.07	16.05	16.07	17,355	+0.03(+0.19%)
Dec 27, 2012	16.04	16.07	16.02	16.04	35,525	+0.00(+0.00%)
Dec 24, 2012		16.04	16.04	16.04	0	-0.06(-0.37%)
Dec 21, 2012	16.07	16.10	16.06	16.10	55,259	+0.04(+0.25%)
Dec 20, 2012	16.08	16.08	16.05	16.06	72,293	-0.01(-0.06%)
Dec 19, 2012	16.05	16.07	16.03	16.07	47,786	+0.03(+0.19%)
Dec 18, 2012	16.03	16.05	16.03	16.04	41,825	+0.00(+0.00%)
Dec 17, 2012	16.07	16.08	16.04	16.04	52,978	-0.04(-0.25%)
Dec 14, 2012	16.08	16.08	16.04	16.08	57,302	+0.00(+0.00%)
Dec 13, 2012	16.11	16.11	16.05	16.08	48,228	-0.03(-0.19%)
Dec 12, 2012	16.12	16.12	16.09	16.11	9,198	-0.01(-0.06%)
Dec 11, 2012	16.14	16.14	16.11	16.12	72,521	-0.01(-0.06%)
Dec 10, 2012	16.13	16.15	16.13	16.13	79,817	+0.00(+0.00%)
Dec 07, 2012	16.13	16.13	16.11	16.13	6,690	-0.01(-0.06%)
Dec 06, 2012	16.18	16.18	16.14	16.14	44,126	-0.02(-0.12%)
Dec 05, 2012	16.14	16.16	16.13	16.16	10,765	+0.03(+0.19%)
Dec 04, 2012	16.08	16.13	16.08	16.13	51,160	+0.00(+0.00%)
Nov 30, 2012	16.09	16.14	16.09	16.13	57,580	+0.04(+0.25%)
Nov 29, 2012	16.10	16.10	16.07	16.09	43,014	-0.01(-0.06%)
Nov 28, 2012	16.07	16.10	16.07	16.10	12,095	+0.02(+0.12%)
Nov 27, 2012	16.06	16.08	16.03	16.08	35,778	+0.01(+0.06%)
Nov 26, 2012	16.09	16.09	16.06	16.07	39,754	-0.01(-0.06%)
Nov 24, 2012	16.06	16.10	16.06	16.08	286,293	+0.00(+0.00%)
Nov 23, 2012	16.06	16.10	16.06	16.08	286,293	+0.00(+0.00%)
Nov 22, 2012	16.10	16.10	16.04	16.08	25,314	+0.01(+0.06%)
Nov 21, 2012	16.08	16.08	16.06	16.07	39,022	+0.02(+0.12%)
Nov 20, 2012	16.12	16.12	16.05	16.05	63,635	-0.04(-0.25%)
Nov 19, 2012	16.12	16.12	16.09	16.09	19,723	-0.06(-0.37%)
Nov 16, 2012	16.12	16.15	16.11	16.15	8,730	+0.02(+0.12%)
Nov 15, 2012	16.11	16.15	16.11	16.13	47,477	-0.02(-0.12%)
Nov 14, 2012	16.13	16.15	16.10	16.15	16,879	+0.02(+0.12%)
Nov 13, 2012	16.17	16.17	16.13	16.13	24,427	-0.02(-0.12%)
Nov 12, 2012	16.15	16.16	16.15	16.15	6,695	+0.02(+0.12%)
Nov 09, 2012	16.11	16.13	16.11	16.13	20,506	+0.00(+0.00%)
Nov 08, 2012	16.12	16.13	16.10	16.13	33,667	+0.01(+0.06%)
Nov 07, 2012	16.12	16.13	16.10	16.12	31,379	+0.08(+0.50%)
Nov 06, 2012	16.08	16.08	16.03	16.04	11,563	-0.04(-0.25%)
Nov 05, 2012	16.12	16.12	16.06	16.08	60,713	+0.01(+0.06%)
Nov 02, 2012	16.05	16.07	16.05	16.07	29,736	+0.01(+0.06%)

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.