BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	16.56	16.56	16.52	16.52	124,967	-0.06(-0.36%)
Oct 29, 2020	16.63	16.63	16.57	16.58	125,765	-0.05(-0.30%)
Oct 28, 2020	16.62	16.65	16.61	16.63	97,486	-0.03(-0.18%)
Oct 27, 2020	16.66	16.67	16.65	16.66	62,140	+0.03(+0.18%)
Oct 26, 2020	16.63	16.65	16.61	16.63	153,332	+0.00(+0.00%)
Oct 23, 2020	16.61	16.64	16.61	16.63	118,778	+0.01(+0.06%)
Oct 22, 2020	16.65	16.65	16.61	16.62	103,482	-0.02(-0.12%)
Oct 21, 2020	16.64	16.65	16.63	16.64	74,776	-0.01(-0.06%)
Oct 20, 2020	16.69	16.69	16.65	16.65	143,070	-0.04(-0.24%)
Oct 19, 2020	16.70	16.71	16.69	16.69	125,567	-0.04(-0.24%)
Oct 16, 2020	16.73	16.73	16.69	16.73	61,585	+0.01(+0.06%)
Oct 15, 2020	16.76	16.76	16.72	16.72	142,265	+0.00(+0.00%)
Oct 14, 2020	16.73	16.73	16.70	16.72	101,457	+0.02(+0.12%)
Oct 13, 2020	16.68	16.70	16.68	16.70	86,129	+0.04(+0.24%)
Oct 09, 2020		16.66	16.66	16.66	0	+0.00(+0.00%)
Oct 08, 2020	16.67	16.69	16.66	16.66	84,145	+0.01(+0.06%)
Oct 07, 2020	16.68	16.68	16.65	16.65	123,217	-0.04(-0.24%)
Oct 06, 2020	16.67	16.71	16.66	16.69	266,480	+0.04(+0.24%)
Oct 05, 2020	16.70	16.70	16.65	16.65	160,431	-0.08(-0.48%)
Oct 02, 2020	16.74	16.74	16.70	16.73	87,131	+0.02(+0.12%)
Oct 01, 2020	16.69	16.73	16.67	16.71	97,617	+0.01(+0.06%)
Sep 30, 2020	16.73	16.73	16.69	16.70	140,277	-0.05(-0.30%)
Sep 29, 2020	16.74	16.76	16.73	16.75	44,663	+0.01(+0.06%)
Sep 28, 2020	16.75	16.75	16.73	16.74	150,305	-0.05(-0.30%)
Sep 25, 2020	16.78	16.79	16.78	16.79	84,333	+0.00(+0.00%)
Sep 24, 2020	16.80	16.80	16.77	16.79	63,235	-0.01(-0.06%)
Sep 23, 2020	16.80	16.82	16.79	16.80	113,973	-0.01(-0.06%)
Sep 22, 2020	16.81	16.81	16.79	16.81	79,092	-0.01(-0.06%)
Sep 21, 2020	16.83	16.83	16.80	16.82	78,882	+0.01(+0.06%)
Sep 18, 2020	16.82	16.82	16.80	16.81	55,614	-0.01(-0.06%)
Sep 17, 2020	16.81	16.82	16.78	16.82	121,220	+0.03(+0.18%)
Sep 16, 2020	16.84	16.84	16.77	16.79	70,859	-0.04(-0.24%)
Sep 15, 2020	16.81	16.83	16.80	16.83	70,141	+0.00(+0.00%)
Sep 14, 2020	16.84	16.84	16.82	16.83	95,628	+0.00(+0.00%)
Sep 11, 2020	16.81	16.83	16.80	16.83	48,737	+0.03(+0.18%)
Sep 10, 2020	16.77	16.80	16.75	16.80	124,370	+0.02(+0.12%)
Sep 09, 2020	16.80	16.80	16.76	16.78	75,383	-0.01(-0.06%)
Sep 08, 2020	16.80	16.81	16.77	16.79	126,376	+0.04(+0.24%)
Sep 04, 2020		16.75	16.75	16.75	0	-0.07(-0.42%)
Sep 03, 2020	16.85	16.86	16.82	16.82	174,612	-0.01(-0.06%)
Sep 02, 2020	16.78	16.83	16.77	16.83	94,444	+0.06(+0.36%)
Sep 01, 2020	16.68	16.77	16.67	16.77	136,291	+0.08(+0.48%)
Aug 31, 2020	16.65	16.69	16.62	16.69	130,917	+0.03(+0.18%)
Aug 28, 2020	16.65	16.67	16.65	16.66	86,159	+0.00(+0.00%)
Aug 27, 2020	16.74	16.74	16.65	16.66	139,168	-0.08(-0.48%)
Aug 26, 2020	16.75	16.76	16.72	16.74	124,027	-0.03(-0.18%)
Aug 25, 2020	16.76	16.77	16.73	16.77	256,690	-0.05(-0.30%)
Aug 24, 2020	16.81	16.83	16.81	16.82	109,554	+0.00(+0.00%)
Aug 21, 2020	16.79	16.82	16.77	16.82	97,496	+0.01(+0.06%)
Aug 20, 2020	16.81	16.82	16.80	16.81	77,050	+0.02(+0.12%)
Aug 19, 2020	16.82	16.83	16.79	16.79	107,546	-0.03(-0.18%)
Aug 18, 2020	16.80	16.82	16.77	16.82	173,157	+0.04(+0.24%)
Aug 17, 2020	16.77	16.80	16.74	16.78	79,111	+0.04(+0.24%)
Aug 14, 2020	16.75	16.76	16.73	16.74	137,228	+0.00(+0.00%)
Aug 13, 2020	16.78	16.78	16.73	16.74	85,410	-0.05(-0.30%)
Aug 12, 2020	16.78	16.80	16.75	16.79	140,565	-0.05(-0.30%)
Aug 11, 2020	16.88	16.88	16.82	16.84	128,236	-0.10(-0.59%)
Aug 10, 2020	16.98	16.98	16.94	16.94	58,611	-0.03(-0.18%)
Aug 07, 2020	16.98	17.01	16.95	16.97	95,365	-0.02(-0.12%)
Aug 06, 2020	16.97	17.00	16.97	16.99	37,302	+0.03(+0.18%)
Aug 05, 2020	16.97	16.97	16.93	16.96	178,913	-0.04(-0.24%)

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.