BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.32	16.36	16.32	16.36	32,736	+0.05(+0.31%)
Jan 30, 2017	16.30	16.33	16.30	16.31	27,165	+0.00(+0.00%)
Jan 27, 2017	16.30	16.32	16.30	16.31	28,246	+0.04(+0.25%)
Jan 26, 2017	16.28	16.28	16.25	16.27	12,486	-0.02(-0.12%)
Jan 25, 2017	16.33	16.33	16.29	16.29	34,786	-0.05(-0.31%)
Jan 24, 2017	16.38	16.39	16.34	16.34	20,426	-0.08(-0.49%)
Jan 23, 2017	16.37	16.43	16.37	16.42	20,154	+0.08(+0.49%)
Jan 20, 2017	16.34	16.35	16.33	16.34	18,377	+0.02(+0.12%)
Jan 19, 2017	16.34	16.34	16.32	16.32	24,104	-0.05(-0.31%)
Jan 18, 2017	16.38	16.43	16.36	16.37	50,576	-0.02(-0.12%)
Jan 17, 2017	16.40	16.40	16.39	16.39	6,911	+0.03(+0.18%)
Jan 16, 2017	16.35	16.37	16.35	16.36	22,999	+0.02(+0.12%)
Jan 13, 2017	16.35	16.35	16.33	16.34	14,121	-0.04(-0.24%)
Jan 12, 2017	16.39	16.41	16.38	16.38	4,727	+0.03(+0.18%)
Jan 11, 2017	16.37	16.38	16.35	16.35	54,659	+0.01(+0.06%)
Jan 10, 2017	16.35	16.36	16.34	16.34	16,725	+0.00(+0.00%)
Jan 09, 2017	16.35	16.35	16.33	16.34	20,593	+0.06(+0.37%)
Jan 06, 2017	16.29	16.31	16.28	16.28	15,374	-0.05(-0.31%)
Jan 05, 2017	16.33	16.36	16.32	16.33	51,384	+0.03(+0.18%)
Jan 04, 2017	16.24	16.32	16.24	16.30	17,835	+0.03(+0.18%)
Jan 03, 2017	16.24	16.27	16.23	16.27	17,470	-0.01(-0.06%)
Dec 30, 2016		16.28	16.28	16.28	0	+0.01(+0.06%)
Dec 29, 2016	16.26	16.28	16.26	16.27	5,854	+0.02(+0.12%)
Dec 28, 2016	16.22	16.25	16.22	16.25	12,154	+0.06(+0.37%)
Dec 23, 2016		16.19	16.19	16.19	0	-0.03(-0.18%)
Dec 22, 2016	16.21	16.22	16.21	16.22	17,848	+0.01(+0.06%)
Dec 21, 2016	16.21	16.23	16.21	16.21	13,933	-0.02(-0.12%)
Dec 20, 2016	16.22	16.23	16.21	16.23	20,014	-0.02(-0.12%)
Dec 19, 2016	16.21	16.25	16.21	16.25	7,267	+0.06(+0.37%)
Dec 16, 2016	16.24	16.24	16.18	16.19	9,896	-0.01(-0.06%)
Dec 15, 2016	16.23	16.23	16.19	16.20	11,292	-0.04(-0.25%)
Dec 14, 2016	16.31	16.37	16.24	16.24	22,315	-0.01(-0.06%)
Dec 13, 2016	16.30	16.31	16.24	16.25	17,158	-0.02(-0.12%)
Dec 12, 2016	16.27	16.29	16.25	16.27	21,471	-0.01(-0.06%)
Dec 09, 2016	16.34	16.34	16.28	16.28	57,995	-0.07(-0.43%)
Dec 08, 2016	16.39	16.39	16.35	16.35	33,388	-0.04(-0.24%)
Dec 07, 2016	16.36	16.42	16.36	16.39	14,634	+0.03(+0.18%)
Dec 06, 2016	16.36	16.38	16.36	16.36	9,303	-0.01(-0.06%)
Dec 05, 2016	16.33	16.37	16.31	16.37	23,426	+0.02(+0.12%)
Dec 02, 2016	16.32	16.39	16.32	16.35	17,627	+0.01(+0.06%)
Dec 01, 2016	16.32	16.34	16.29	16.34	12,319	-0.07(-0.43%)
Nov 30, 2016	16.40	16.41	16.38	16.41	24,873	-0.05(-0.30%)
Nov 29, 2016	16.43	16.46	16.42	16.46	6,388	-0.01(-0.06%)
Nov 28, 2016	16.42	16.47	16.42	16.47	9,951	+0.07(+0.43%)
Nov 25, 2016	16.43	16.43	16.40	16.40	4,135	-0.02(-0.12%)
Nov 24, 2016	16.46	16.46	16.42	16.42	10,903	-0.03(-0.18%)
Nov 23, 2016	16.41	16.45	16.40	16.45	76,835	-0.01(-0.06%)
Nov 22, 2016	16.46	16.46	16.43	16.46	10,873	+0.03(+0.18%)
Nov 21, 2016	16.40	16.43	16.40	16.43	13,881	+0.01(+0.06%)
Nov 18, 2016	16.42	16.44	16.41	16.42	17,554	+0.00(+0.00%)
Nov 17, 2016	16.43	16.45	16.41	16.42	24,425	-0.01(-0.06%)
Nov 16, 2016	16.40	16.43	16.40	16.43	26,327	+0.01(+0.06%)
Nov 15, 2016	16.40	16.43	16.40	16.42	48,769	+0.00(+0.00%)
Nov 14, 2016	16.42	16.43	16.40	16.42	33,690	-0.13(-0.79%)
Nov 11, 2016	16.49	16.55	16.49	16.55	27,732	+0.01(+0.06%)
Nov 10, 2016	16.52	16.54	16.46	16.54	23,129	-0.03(-0.18%)
Nov 09, 2016	16.60	16.63	16.55	16.57	28,129	-0.08(-0.48%)
Nov 08, 2016	16.71	16.71	16.64	16.65	15,603	-0.05(-0.30%)
Nov 07, 2016	16.72	16.72	16.68	16.70	23,227	-0.05(-0.30%)
Nov 04, 2016	16.72	16.75	16.72	16.75	19,067	+0.03(+0.18%)
Nov 03, 2016	16.72	16.72	16.71	16.72	12,940	-0.01(-0.06%)
Nov 02, 2016	16.72	16.74	16.70	16.73	6,768	+0.05(+0.30%)

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.