BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	15.55	15.56	15.54	15.54	27,949	+0.00(+0.00%)
Oct 30, 2017	15.53	15.54	15.51	15.54	83,366	+0.04(+0.26%)
Oct 27, 2017	15.50	15.51	15.49	15.50	44,593	+0.00(+0.00%)
Oct 26, 2017	15.51	15.52	15.49	15.50	45,552	+0.01(+0.06%)
Oct 25, 2017	15.44	15.49	15.43	15.49	24,409	+0.02(+0.13%)
Oct 24, 2017	15.47	15.48	15.46	15.47	60,493	-0.02(-0.13%)
Oct 23, 2017	15.50	15.50	15.48	15.49	54,922	+0.02(+0.13%)
Oct 20, 2017	15.48	15.49	15.46	15.47	33,220	-0.01(-0.06%)
Oct 19, 2017	15.51	15.52	15.48	15.48	39,479	+0.02(+0.13%)
Oct 18, 2017	15.47	15.47	15.45	15.46	70,477	-0.02(-0.13%)
Oct 17, 2017	15.50	15.50	15.46	15.48	140,944	+0.03(+0.19%)
Oct 16, 2017	15.46	15.47	15.45	15.45	27,852	+0.02(+0.13%)
Oct 13, 2017	15.42	15.44	15.41	15.43	74,027	+0.04(+0.26%)
Oct 12, 2017	15.37	15.39	15.36	15.39	33,265	+0.02(+0.13%)
Oct 11, 2017	15.37	15.37	15.35	15.37	93,644	+0.02(+0.13%)
Oct 10, 2017	15.35	15.36	15.34	15.35	40,776	+0.00(+0.00%)
Oct 06, 2017	15.32	15.35	15.32	15.35	51,763	+0.00(+0.00%)
Oct 05, 2017	15.33	15.36	15.33	15.35	32,284	+0.03(+0.20%)
Oct 04, 2017	15.35	15.35	15.30	15.32	41,835	+0.01(+0.07%)
Oct 03, 2017	15.31	15.33	15.30	15.31	50,394	+0.00(+0.00%)
Oct 02, 2017	15.36	15.36	15.31	15.31	69,324	-0.04(-0.26%)
Sep 29, 2017	15.37	15.37	15.34	15.35	22,510	+0.03(+0.20%)
Sep 28, 2017	15.31	15.33	15.28	15.32	33,336	+0.00(+0.00%)
Sep 27, 2017		15.33	15.25	15.32	75,038	-0.06(-0.39%)
Sep 26, 2017	15.38	15.39	15.37	15.38	42,956	-0.02(-0.13%)
Sep 25, 2017	15.38	15.40	15.37	15.40	68,181	+0.03(+0.20%)
Sep 22, 2017	15.36	15.38	15.35	15.37	67,584	+0.03(+0.20%)
Sep 21, 2017	15.37	15.38	15.33	15.34	105,854	-0.01(-0.07%)
Sep 20, 2017	15.37	15.38	15.34	15.35	46,252	-0.01(-0.07%)
Sep 19, 2017	15.38	15.38	15.36	15.36	26,647	-0.01(-0.07%)
Sep 18, 2017	15.35	15.37	15.33	15.37	30,556	+0.00(+0.00%)
Sep 15, 2017	15.38	15.38	15.35	15.37	19,427	+0.00(+0.00%)
Sep 14, 2017	15.37	15.37	15.36	15.37	15,202	-0.02(-0.13%)
Sep 13, 2017	15.40	15.40	15.37	15.39	21,590	+0.00(+0.00%)
Sep 12, 2017	15.40	15.40	15.38	15.39	40,324	-0.03(-0.19%)
Sep 11, 2017	15.40	15.43	15.40	15.42	50,627	-0.02(-0.13%)
Sep 08, 2017	15.48	15.48	15.43	15.44	31,118	-0.05(-0.32%)
Sep 07, 2017	15.45	15.51	15.45	15.49	50,690	+0.01(+0.06%)
Sep 06, 2017	15.56	15.56	15.48	15.48	57,374	-0.10(-0.64%)
Sep 05, 2017	15.58	15.58	15.56	15.58	175,001	+0.04(+0.26%)
Sep 01, 2017	15.56	15.56	15.50	15.54	140,064	-0.05(-0.32%)
Aug 31, 2017	15.58	15.59	15.56	15.59	38,980	-0.01(-0.06%)
Aug 30, 2017	15.60	15.60	15.60	15.60	8,921	+0.02(+0.13%)
Aug 29, 2017	15.60	15.61	15.58	15.58	36,615	+0.01(+0.06%)
Aug 28, 2017	15.56	15.58	15.55	15.57	71,971	-0.04(-0.26%)
Aug 25, 2017	15.60	15.61	15.59	15.61	13,729	+0.02(+0.13%)
Aug 24, 2017	15.58	15.61	15.58	15.59	36,367	-0.01(-0.06%)
Aug 23, 2017	15.60	15.60	15.59	15.60	25,616	+0.03(+0.19%)
Aug 22, 2017	15.58	15.59	15.56	15.57	62,106	-0.03(-0.19%)
Aug 21, 2017	15.62	15.62	15.59	15.60	40,453	-0.01(-0.06%)
Aug 18, 2017	15.64	15.64	15.59	15.61	44,204	-0.02(-0.13%)
Aug 17, 2017	15.60	15.63	15.58	15.63	36,655	+0.03(+0.19%)
Aug 16, 2017	15.57	15.60	15.57	15.60	37,296	+0.02(+0.13%)
Aug 15, 2017	15.55	15.59	15.55	15.58	37,662	-0.02(-0.13%)
Aug 14, 2017	15.60	15.61	15.59	15.60	41,012	-0.03(-0.19%)
Aug 11, 2017	15.62	15.63	15.61	15.63	25,284	+0.01(+0.06%)
Aug 10, 2017	15.59	15.62	15.59	15.62	26,029	+0.04(+0.26%)
Aug 09, 2017	15.60	15.60	15.57	15.58	24,707	+0.04(+0.23%)
Aug 08, 2017	15.59	15.59	15.53	15.54	78,621	-0.07(-0.48%)
Aug 04, 2017	15.58	15.62	15.55	15.62	69,220	+0.02(+0.13%)
Aug 03, 2017	15.56	15.60	15.56	15.60	25,426	+0.04(+0.26%)
Aug 02, 2017	15.54	15.57	15.54	15.56	59,913	+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.