BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.78	15.79	15.75	15.75	62,842	-0.02(-0.13%)
Oct 29, 2015	15.82	15.82	15.76	15.77	6,671	-0.06(-0.38%)
Oct 28, 2015	15.86	15.86	15.80	15.83	6,855	-0.02(-0.13%)
Oct 27, 2015	15.84	15.88	15.84	15.85	3,447	-0.02(-0.13%)
Oct 26, 2015	15.85	15.87	15.84	15.87	7,195	+0.07(+0.44%)
Oct 23, 2015	15.85	15.85	15.80	15.80	105,310	-0.04(-0.25%)
Oct 22, 2015	15.84	15.84	15.84	15.84	458	-0.01(-0.06%)
Oct 21, 2015	15.83	15.85	15.83	15.85	1,999	+0.07(+0.44%)
Oct 20, 2015	15.79	15.79	15.76	15.78	5,162	-0.04(-0.25%)
Oct 19, 2015	15.83	15.83	15.80	15.82	7,255	+0.01(+0.06%)
Oct 16, 2015	15.85	15.85	15.80	15.81	15,092	-0.04(-0.25%)
Oct 15, 2015	15.86	15.86	15.85	15.85	11,182	-0.02(-0.13%)
Oct 14, 2015	15.84	15.87	15.83	15.87	2,682	+0.05(+0.32%)
Oct 13, 2015	15.82	15.82	15.82	15.82	2,048	+0.06(+0.38%)
Oct 09, 2015		15.76	15.76	15.76	0	+0.00(+0.00%)
Oct 08, 2015	15.82	15.82	15.76	15.76	7,220	-0.06(-0.38%)
Oct 07, 2015	15.83	15.83	15.80	15.82	8,417	-0.03(-0.19%)
Oct 06, 2015	15.81	15.85	15.80	15.85	178,432	+0.03(+0.19%)
Oct 05, 2015	15.85	15.85	15.82	15.82	2,653	-0.04(-0.25%)
Oct 02, 2015	15.89	15.92	15.85	15.86	82,277	+0.02(+0.13%)
Oct 01, 2015	15.87	15.89	15.84	15.84	130,639	+0.00(+0.00%)
Sep 30, 2015	15.87	15.87	15.84	15.84	240,025	-0.03(-0.19%)
Sep 29, 2015	15.88	15.88	15.85	15.87	122,541	-0.02(-0.13%)
Sep 28, 2015	15.85	15.90	15.85	15.89	8,511	+0.09(+0.57%)
Sep 25, 2015	15.85	15.85	15.80	15.80	5,436	-0.13(-0.82%)
Sep 24, 2015	15.95	15.97	15.93	15.93	50,773	+0.01(+0.06%)
Sep 23, 2015	15.95	15.95	15.92	15.92	18,830	-0.02(-0.13%)
Sep 22, 2015	15.90	15.96	15.90	15.94	30,319	+0.06(+0.38%)
Sep 21, 2015	15.92	15.92	15.87	15.88	5,649	-0.07(-0.44%)
Sep 18, 2015	15.94	15.96	15.93	15.95	21,141	+0.13(+0.82%)
Sep 17, 2015	15.84	15.84	15.82	15.82	8,873	+0.00(+0.00%)
Sep 16, 2015	15.86	15.86	15.82	15.82	4,890	-0.05(-0.32%)
Sep 15, 2015	15.93	15.93	15.86	15.87	2,783	-0.10(-0.63%)
Sep 14, 2015	15.96	15.97	15.96	15.97	1,444	+0.03(+0.19%)
Sep 11, 2015	15.94	15.97	15.94	15.94	2,645	+0.02(+0.13%)
Sep 10, 2015	15.93	15.93	15.90	15.92	27,279	+0.00(+0.00%)
Sep 09, 2015	15.93	15.93	15.90	15.92	3,172	-0.02(-0.13%)
Sep 08, 2015	15.90	15.95	15.90	15.94	4,182	-0.04(-0.25%)
Sep 04, 2015		15.98	15.98	15.98	0	+0.02(+0.13%)
Sep 03, 2015	15.99	15.99	15.93	15.96	8,110	+0.02(+0.13%)
Sep 02, 2015	15.94	15.98	15.94	15.94	3,954	-0.01(-0.06%)
Sep 01, 2015	15.93	15.96	15.93	15.95	6,927	+0.02(+0.13%)
Aug 31, 2015	16.02	16.02	15.93	15.93	10,168	-0.04(-0.25%)
Aug 28, 2015	15.98	16.01	15.97	15.97	35,402	-0.03(-0.19%)
Aug 27, 2015	15.98	16.00	15.98	16.00	181,758	+0.02(+0.13%)
Aug 26, 2015	16.00	16.04	15.98	15.98	19,607	-0.11(-0.68%)
Aug 25, 2015	16.15	16.16	16.09	16.09	12,243	-0.14(-0.86%)
Aug 24, 2015	16.24	16.27	16.20	16.23	175,165	+0.02(+0.12%)
Aug 21, 2015		16.22	16.21	16.21	14,858	-0.01(-0.06%)
Aug 20, 2015	16.22	16.22	16.20	16.22	1,000	+0.02(+0.12%)
Aug 19, 2015	16.14	16.20	16.14	16.20	6,218	+0.06(+0.37%)
Aug 18, 2015	16.14	16.16	16.14	16.14	6,516	-0.05(-0.31%)
Aug 17, 2015	16.19	16.19	16.19	16.19	1,108	+0.01(+0.06%)
Aug 14, 2015	16.16	16.18	16.14	16.18	5,498	+0.03(+0.19%)
Aug 13, 2015	16.13	16.17	16.13	16.15	9,095	-0.01(-0.06%)
Aug 12, 2015	16.20	16.20	16.16	16.16	5,068	-0.03(-0.19%)
Aug 11, 2015	16.18	16.19	16.18	16.19	11,742	+0.07(+0.43%)
Aug 10, 2015	16.16	16.16	16.11	16.12	9,827	-0.05(-0.31%)
Aug 07, 2015	16.16	16.17	16.13	16.17	8,805	+0.03(+0.19%)
Aug 06, 2015	16.12	16.15	16.12	16.14	182,568	+0.00(+0.00%)
Aug 05, 2015	16.15	16.15	16.10	16.14	8,524	-0.04(-0.25%)

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.