BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.17	16.17	16.16	16.17	3,014	-0.01(-0.06%)
Oct 29, 2015	16.17	16.20	16.14	16.18	79,273	-0.02(-0.12%)
Oct 28, 2015	16.25	16.25	16.15	16.20	18,140	-0.05(-0.31%)
Oct 27, 2015	16.26	16.26	16.18	16.25	12,542	-0.02(-0.12%)
Oct 26, 2015	16.24	16.27	16.23	16.27	15,431	+0.06(+0.37%)
Oct 23, 2015	16.20	16.21	16.17	16.21	9,018	-0.02(-0.12%)
Oct 22, 2015	16.16	16.23	16.16	16.23	41,870	+0.09(+0.56%)
Oct 21, 2015	16.16	16.16	16.14	16.14	17,043	-0.01(-0.06%)
Oct 20, 2015	16.14	16.15	16.14	16.15	3,098	-0.04(-0.25%)
Oct 19, 2015	16.17	16.19	16.15	16.19	8,571	+0.04(+0.25%)
Oct 16, 2015	16.22	16.22	16.15	16.15	16,656	-0.06(-0.37%)
Oct 15, 2015	16.24	16.24	16.18	16.21	1,914	+0.01(+0.06%)
Oct 14, 2015	16.20	16.22	16.20	16.20	28,129	+0.04(+0.25%)
Oct 13, 2015	16.22	16.22	16.16	16.16	9,489	-0.03(-0.19%)
Oct 09, 2015		16.19	16.19	16.19	0	+0.02(+0.12%)
Oct 08, 2015	16.20	16.21	16.15	16.17	12,033	-0.04(-0.25%)
Oct 07, 2015	16.21	16.21	16.18	16.21	46,615	-0.03(-0.18%)
Oct 06, 2015	16.21	16.24	16.21	16.24	7,803	+0.02(+0.12%)
Oct 05, 2015	16.21	16.24	16.20	16.22	15,102	+0.00(+0.00%)
Oct 02, 2015	16.22	16.27	16.20	16.22	20,269	+0.01(+0.06%)
Oct 01, 2015	16.28	16.28	16.21	16.21	8,052	-0.04(-0.25%)
Sep 30, 2015	16.24	16.27	16.23	16.25	13,702	-0.03(-0.18%)
Sep 29, 2015	16.27	16.30	16.24	16.28	13,840	-0.02(-0.12%)
Sep 28, 2015	16.23	16.31	16.23	16.30	37,449	+0.14(+0.87%)
Sep 25, 2015	16.24	16.24	16.16	16.16	15,768	-0.19(-1.16%)
Sep 24, 2015	16.35	16.37	16.34	16.35	12,758	+0.08(+0.49%)
Sep 23, 2015	16.35	16.35	16.27	16.27	19,339	-0.09(-0.55%)
Sep 22, 2015	16.34	16.38	16.34	16.36	9,558	+0.05(+0.31%)
Sep 21, 2015	16.35	16.35	16.24	16.31	29,308	-0.07(-0.43%)
Sep 18, 2015	16.28	16.38	16.28	16.38	16,489	+0.10(+0.61%)
Sep 17, 2015	16.22	16.28	16.22	16.28	5,684	+0.02(+0.12%)
Sep 16, 2015	16.28	16.28	16.25	16.26	4,760	-0.03(-0.18%)
Sep 15, 2015	16.33	16.33	16.28	16.29	14,593	-0.09(-0.55%)
Sep 14, 2015	16.32	16.38	16.32	16.38	7,367	+0.07(+0.43%)
Sep 11, 2015	16.31	16.36	16.31	16.31	12,410	-0.02(-0.12%)
Sep 10, 2015	16.32	16.33	16.27	16.33	9,840	+0.00(+0.00%)
Sep 09, 2015	16.32	16.34	16.29	16.33	21,164	+0.01(+0.06%)
Sep 08, 2015	16.32	16.33	16.26	16.32	17,983	-0.05(-0.31%)
Sep 04, 2015		16.37	16.37	16.37	0	+0.05(+0.31%)
Sep 03, 2015	16.36	16.36	16.32	16.32	13,303	+0.00(+0.00%)
Sep 02, 2015	16.32	16.36	16.31	16.32	507,916	+0.01(+0.06%)
Sep 01, 2015	16.30	16.36	16.30	16.31	10,787	+0.05(+0.31%)
Aug 31, 2015	16.38	16.38	16.26	16.26	10,357	-0.11(-0.67%)
Aug 28, 2015	16.38	16.38	16.35	16.37	24,397	+0.05(+0.31%)
Aug 27, 2015	16.34	16.36	16.31	16.32	22,216	-0.06(-0.37%)
Aug 26, 2015	16.42	16.42	16.31	16.38	83,225	-0.10(-0.61%)
Aug 25, 2015	16.50	16.52	16.41	16.48	65,715	-0.02(-0.12%)
Aug 24, 2015	16.57	16.58	16.50	16.50	17,159	-0.09(-0.54%)
Aug 21, 2015	16.56	16.60	16.52	16.59	8,439	+0.09(+0.55%)
Aug 20, 2015	16.55	16.55	16.50	16.50	30,411	-0.03(-0.18%)
Aug 19, 2015	16.47	16.54	16.47	16.53	17,535	+0.04(+0.24%)
Aug 18, 2015	16.48	16.51	16.48	16.49	65,355	-0.02(-0.12%)
Aug 17, 2015	16.52	16.52	16.50	16.51	10,249	+0.00(+0.00%)
Aug 14, 2015	16.47	16.52	16.47	16.51	20,417	-0.01(-0.06%)
Aug 13, 2015	16.51	16.52	16.49	16.52	26,390	+0.00(+0.00%)
Aug 12, 2015	16.53	16.54	16.50	16.52	24,725	-0.01(-0.06%)
Aug 11, 2015	16.48	16.53	16.48	16.53	19,999	+0.11(+0.67%)
Aug 10, 2015	16.49	16.49	16.42	16.42	33,478	-0.08(-0.48%)
Aug 07, 2015	16.47	16.50	16.47	16.50	11,687	+0.01(+0.06%)
Aug 06, 2015	16.47	16.49	16.45	16.49	19,256	+0.00(+0.00%)
Aug 05, 2015	16.49	16.50	16.45	16.49	25,429	+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.