BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.01	16.01	15.97	15.99	15,118	+0.01(+0.06%)
Jan 30, 2018	15.99	15.99	15.99	15.98	2,948	-0.01(-0.06%)
Jan 29, 2018	15.98	15.99	15.97	15.99	17,241	-0.05(-0.31%)
Jan 26, 2018	16.06	16.06	16.02	16.04	14,114	-0.02(-0.12%)
Jan 25, 2018	16.04	16.06	16.02	16.06	24,811	+0.02(+0.12%)
Jan 24, 2018	16.05	16.05	16.03	16.04	12,578	-0.01(-0.06%)
Jan 23, 2018	16.07	16.07	16.04	16.05	16,403	+0.01(+0.06%)
Jan 22, 2018	16.04	16.05	16.02	16.04	11,717	+0.02(+0.12%)
Jan 19, 2018	16.05	16.05	16.02	16.02	17,168	-0.02(-0.12%)
Jan 18, 2018	16.05	16.05	16.02	16.04	8,283	-0.01(-0.06%)
Jan 17, 2018	16.04	16.10	16.04	16.05	10,994	-0.02(-0.12%)
Jan 16, 2018	16.06	16.07	16.05	16.07	22,696	+0.02(+0.12%)
Jan 15, 2018	16.07	16.07	16.03	16.05	20,392	-0.01(-0.06%)
Jan 12, 2018	16.04	16.07	16.03	16.06	14,918	+0.00(+0.00%)
Jan 11, 2018	16.04	16.07	16.04	16.06	17,930	-0.01(-0.06%)
Jan 10, 2018	16.00	16.07	15.99	16.07	573,290	+0.05(+0.31%)
Jan 09, 2018	16.02	16.03	16.01	16.02	10,292	-0.02(-0.12%)
Jan 08, 2018	16.05	16.05	16.03	16.04	13,675	+0.01(+0.06%)
Jan 05, 2018	16.05	16.05	16.01	16.03	102,996	-0.08(-0.50%)
Jan 04, 2018	16.11	16.13	16.10	16.11	6,194	+0.00(+0.00%)
Jan 03, 2018	16.13	16.13	16.11	16.11	14,540	+0.03(+0.19%)
Jan 02, 2018	16.12	16.12	16.08	16.08	8,507	-0.08(-0.50%)
Dec 29, 2017		16.16	16.16	16.16	0	+0.02(+0.12%)
Dec 28, 2017	16.15	16.15	16.13	16.14	14,262	-0.05(-0.31%)
Dec 27, 2017	16.17	16.19	16.15	16.19	24,489	-0.02(-0.12%)
Dec 22, 2017	16.18	16.22	16.17	16.21	23,849	+0.06(+0.37%)
Dec 21, 2017	16.15	16.17	16.14	16.15	31,876	-0.04(-0.25%)
Dec 20, 2017	16.19	16.22	16.19	16.19	9,820	-0.06(-0.37%)
Dec 19, 2017	16.29	16.29	16.25	16.25	12,771	-0.07(-0.43%)
Dec 18, 2017	16.33	16.33	16.31	16.32	9,022	+0.00(+0.00%)
Dec 15, 2017	16.30	16.33	16.28	16.32	24,923	+0.01(+0.06%)
Dec 14, 2017	16.32	16.32	16.29	16.31	13,819	-0.03(-0.18%)
Dec 13, 2017	16.31	16.34	16.30	16.34	20,299	+0.05(+0.31%)
Dec 12, 2017	16.28	16.30	16.28	16.29	12,025	-0.01(-0.06%)
Dec 11, 2017	16.31	16.33	16.30	16.30	8,207	-0.02(-0.12%)
Dec 08, 2017	16.31	16.32	16.29	16.32	22,757	+0.02(+0.12%)
Dec 07, 2017	16.32	16.32	16.29	16.30	11,500	-0.03(-0.18%)
Dec 06, 2017	16.27	16.33	16.27	16.33	13,399	+0.08(+0.49%)
Dec 05, 2017	16.23	16.25	16.23	16.25	9,261	+0.02(+0.12%)
Dec 04, 2017		16.28	16.22	16.23	16,169	-0.05(-0.31%)
Dec 01, 2017	16.27	16.28	16.23	16.28	23,900	-0.01(-0.06%)
Nov 30, 2017	16.31	16.31	16.28	16.29	6,532	-0.02(-0.12%)
Nov 29, 2017	16.33	16.33	16.29	16.31	4,218	-0.02(-0.12%)
Nov 28, 2017	16.34	16.36	16.32	16.33	8,573	-0.03(-0.18%)
Nov 27, 2017	16.32	16.37	16.32	16.36	5,292	+0.01(+0.06%)
Nov 24, 2017	16.35	16.35	16.33	16.35	7,087	+0.03(+0.18%)
Nov 23, 2017	16.32	16.32	16.31	16.32	2,813	-0.01(-0.06%)
Nov 22, 2017	16.28	16.33	16.28	16.33	25,007	+0.06(+0.37%)
Nov 21, 2017	16.31	16.31	16.27	16.27	6,962	+0.03(+0.18%)
Nov 20, 2017	16.23	16.27	16.23	16.24	2,983	-0.02(-0.12%)
Nov 17, 2017	16.28	16.29	16.25	16.26	22,325	+0.03(+0.18%)
Nov 16, 2017	16.28	16.28	16.23	16.23	11,868	-0.07(-0.43%)
Nov 15, 2017	16.28	16.30	16.27	16.30	26,095	+0.06(+0.37%)
Nov 14, 2017	16.25	16.25	16.23	16.24	49,197	+0.00(+0.00%)
Nov 13, 2017	16.27	16.27	16.23	16.24	11,432	-0.03(-0.18%)
Nov 10, 2017	16.27	16.27	16.24	16.27	24,910	+0.02(+0.12%)
Nov 09, 2017	16.28	16.28	16.25	16.25	22,377	-0.06(-0.37%)
Nov 08, 2017	16.32	16.32	16.31	16.31	36,202	+0.02(+0.12%)
Nov 07, 2017	16.29	16.31	16.29	16.29	11,660	+0.01(+0.06%)
Nov 06, 2017	16.27	16.29	16.24	16.28	23,890	+0.06(+0.37%)
Nov 03, 2017	16.23	16.24	16.22	16.22	14,000	-0.01(-0.06%)
Nov 02, 2017	16.22	16.24	16.22	16.23	22,809	+0.03(+0.19%)

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.