BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	16.00	16.00	15.94	15.97	29,062	-0.03(-0.19%)
Oct 30, 2014	16.00	16.02	16.00	16.00	11,217	+0.01(+0.06%)
Oct 29, 2014	16.01	16.02	15.99	15.99	13,425	-0.02(-0.12%)
Oct 28, 2014	16.02	16.02	16.00	16.01	42,901	-0.07(-0.44%)
Oct 27, 2014	16.08	16.09	16.07	16.08	63,465	+0.01(+0.06%)
Oct 24, 2014	16.07	16.07	16.05	16.07	20,762	+0.01(+0.06%)
Oct 23, 2014	16.11	16.11	16.06	16.06	91,276	-0.07(-0.43%)
Oct 22, 2014	16.11	16.13	16.10	16.13	80,101	+0.00(+0.00%)
Oct 21, 2014	16.11	16.14	16.11	16.13	35,262	-0.01(-0.06%)
Oct 20, 2014	16.14	16.16	16.13	16.14	51,425	+0.00(+0.00%)
Oct 17, 2014	16.13	16.16	16.10	16.14	36,769	-0.03(-0.19%)
Oct 16, 2014	16.19	16.20	16.15	16.17	13,707	+0.01(+0.06%)
Oct 15, 2014	16.21	16.21	16.15	16.16	16,918	+0.03(+0.19%)
Oct 14, 2014	16.13	16.13	16.11	16.13	5,898	+0.03(+0.19%)
Oct 10, 2014		16.10	16.10	16.10	0	+0.03(+0.19%)
Oct 09, 2014	16.13	16.13	16.07	16.07	21,749	-0.03(-0.19%)
Oct 08, 2014	16.08	16.10	16.07	16.10	17,746	+0.02(+0.12%)
Oct 07, 2014	16.06	16.09	16.06	16.08	12,806	+0.05(+0.31%)
Oct 06, 2014	16.04	16.04	16.02	16.03	12,740	-0.01(-0.06%)
Oct 03, 2014	16.00	16.04	16.00	16.04	5,536	+0.01(+0.06%)
Oct 02, 2014	16.06	16.06	16.03	16.03	12,225	-0.01(-0.06%)
Oct 01, 2014	15.99	16.04	15.99	16.04	11,004	+0.07(+0.44%)
Sep 30, 2014	16.00	16.00	15.96	15.97	22,959	-0.02(-0.13%)
Sep 29, 2014	15.98	16.02	15.98	15.99	10,877	-0.01(-0.06%)
Sep 26, 2014	16.02	16.02	16.00	16.00	18,928	-0.02(-0.12%)
Sep 25, 2014	16.00	16.03	16.00	16.02	18,802	-0.02(-0.12%)
Sep 24, 2014	16.07	16.07	16.02	16.04	13,855	-0.01(-0.06%)
Sep 23, 2014	16.02	16.06	16.02	16.05	10,174	+0.04(+0.25%)
Sep 22, 2014	16.01	16.02	15.99	16.01	7,140	+0.06(+0.38%)
Sep 19, 2014	15.96	15.96	15.95	15.95	5,190	-0.02(-0.13%)
Sep 18, 2014	15.97	15.97	15.96	15.97	20,127	-0.01(-0.06%)
Sep 17, 2014	15.99	16.02	15.98	15.98	23,698	-0.02(-0.12%)
Sep 16, 2014	16.00	16.00	16.00	16.00	10,946	+0.01(+0.06%)
Sep 15, 2014	16.00	16.00	15.98	15.99	8,218	+0.00(+0.00%)
Sep 12, 2014	16.00	16.00	15.99	15.99	10,387	-0.03(-0.19%)
Sep 11, 2014	16.05	16.05	16.01	16.02	18,482	+0.00(+0.00%)
Sep 10, 2014	16.03	16.04	16.02	16.02	13,459	-0.03(-0.19%)
Sep 09, 2014	16.05	16.06	16.03	16.05	18,463	-0.01(-0.06%)
Sep 08, 2014	16.12	16.12	16.06	16.06	10,598	-0.03(-0.19%)
Sep 05, 2014	16.13	16.13	16.09	16.09	28,595	+0.00(+0.00%)
Sep 04, 2014	16.10	16.10	16.08	16.09	13,348	+0.00(+0.00%)
Sep 03, 2014	16.07	16.09	16.07	16.09	32,145	-0.01(-0.06%)
Sep 02, 2014	16.12	16.12	16.10	16.10	13,117	-0.07(-0.43%)
Aug 29, 2014		16.17	16.17	16.17	0	+0.04(+0.25%)
Aug 28, 2014	16.17	16.17	16.13	16.13	18,665	+0.01(+0.06%)
Aug 27, 2014	16.13	16.13	16.13	16.12	10,587	-0.01(-0.06%)
Aug 26, 2014	16.14	16.14	16.12	16.13	11,682	-0.01(-0.06%)
Aug 25, 2014	16.17	16.17	16.14	16.14	14,563	-0.02(-0.12%)
Aug 22, 2014	16.12	16.16	16.12	16.16	25,820	+0.01(+0.06%)
Aug 21, 2014		16.15		16.15	5,796	+0.02(+0.12%)
Aug 20, 2014	16.13	16.13	16.10	16.13	37,128	-0.04(-0.25%)
Aug 19, 2014	16.16	16.17	16.14	16.17	14,336	-0.01(-0.06%)
Aug 18, 2014	16.19	16.19	16.17	16.18	23,540	-0.04(-0.25%)
Aug 15, 2014	16.17	16.22	16.17	16.22	59,980	+0.04(+0.25%)
Aug 14, 2014		16.18	16.14	16.18	11,140	+0.02(+0.12%)
Aug 13, 2014	16.14	16.16	16.14	16.16	14,062	+0.04(+0.25%)
Aug 12, 2014	16.16	16.16	16.12	16.12	10,273	-0.03(-0.19%)
Aug 11, 2014	16.19	16.19	16.15	16.15	33,725	-0.05(-0.31%)
Aug 08, 2014	16.20	16.21	16.19	16.20	4,631	+0.04(+0.25%)
Aug 07, 2014	16.15	16.16	16.14	16.16	8,375	+0.02(+0.12%)
Aug 06, 2014	16.16	16.16	16.13	16.14	25,544	+0.01(+0.06%)
Aug 05, 2014	16.08	16.13	16.08	16.13	16,001	-0.02(-0.12%)

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.