BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.23	15.27	15.23	15.26	17,617	+0.02(+0.13%)
Nov 28, 2013	15.24	15.24	15.24	15.24	40,152	+0.01(+0.07%)
Nov 27, 2013	15.26	15.26	15.23	15.23	1,591	-0.03(-0.20%)
Nov 26, 2013	15.27	15.27	15.25	15.26	210,042	-0.05(-0.33%)
Nov 25, 2013	15.27	15.31	15.27	15.31	1,632	+0.05(+0.33%)
Nov 22, 2013	15.26	15.27	15.26	15.26	2,179	+0.02(+0.13%)
Nov 21, 2013	15.20	15.24	15.19	15.24	22,509	+0.02(+0.13%)
Nov 20, 2013	15.29	15.29	15.22	15.22	22,655	-0.08(-0.52%)
Nov 19, 2013	15.27	15.30	15.27	15.30	25,587	+0.02(+0.13%)
Nov 18, 2013	15.28	15.30	15.27	15.28	37,162	+0.00(+0.00%)
Nov 15, 2013	15.29	15.29	15.26	15.28	51,781	+0.00(+0.00%)
Nov 14, 2013	15.27	15.28	15.25	15.28	68,286	+0.09(+0.59%)
Nov 12, 2013	15.23	15.23	15.19	15.19	67,656	-0.02(-0.13%)
Nov 11, 2013	15.19	15.23	15.19	15.21	6,554	+0.00(+0.00%)
Nov 08, 2013	15.23	15.23	15.20	15.21	99,690	-0.05(-0.33%)
Nov 07, 2013	15.24	15.28	15.24	15.26	2,845	+0.01(+0.07%)
Nov 06, 2013	15.27	15.27	15.24	15.25	271,382	+0.01(+0.07%)
Nov 05, 2013	15.27	15.27	15.22	15.24	197,307	-0.03(-0.20%)
Nov 04, 2013	15.27	15.27	15.27	15.27	164,966	+0.01(+0.07%)
Nov 01, 2013	15.27	15.27	15.26	15.26	38,304	-0.07(-0.46%)
Oct 31, 2013	15.38	15.38	15.33	15.33	11,184	-0.02(-0.13%)
Oct 30, 2013	15.35	15.35	15.35	15.35	13,053	+0.01(+0.07%)
Oct 29, 2013	15.33	15.34	15.30	15.34	144,101	+0.01(+0.07%)
Oct 28, 2013	15.34	15.34	15.32	15.33	12,830	-0.04(-0.26%)
Oct 25, 2013	15.33	15.37	15.33	15.37	103,855	+0.02(+0.13%)
Oct 24, 2013	15.36	15.36	15.32	15.35	173,051	+0.04(+0.26%)
Oct 23, 2013	15.31	15.33	15.30	15.31	21,592	+0.05(+0.33%)
Oct 22, 2013	15.23	15.28	15.23	15.26	2,047	+0.06(+0.39%)
Oct 21, 2013	15.20	15.21	15.20	15.20	93,116	-0.03(-0.20%)
Oct 18, 2013	15.22	15.24	15.21	15.23	108,295	+0.03(+0.20%)
Oct 17, 2013	15.19	15.20	15.19	15.20	6,039	+0.07(+0.46%)
Oct 16, 2013	15.10	15.14	15.10	15.13	12,097	+0.03(+0.20%)
Oct 15, 2013	15.12	15.12	15.10	15.10	22,221	-0.06(-0.40%)
Oct 11, 2013		15.16	15.16	15.16	0	+0.00(+0.00%)
Oct 10, 2013	15.14	15.16	15.14	15.16	5,015	+0.01(+0.07%)
Oct 09, 2013	15.17	15.17	15.15	15.15	5,317	-0.02(-0.13%)
Oct 08, 2013	15.20	15.20	15.17	15.17	43,566	+0.00(+0.00%)
Oct 07, 2013	15.19	15.19	15.17	15.17	146,110	+0.02(+0.13%)
Oct 04, 2013	15.20	15.20	15.15	15.15	51,924	-0.04(-0.26%)
Oct 03, 2013	15.17	15.19	15.17	15.19	142,947	+0.02(+0.13%)
Oct 02, 2013	15.19	15.19	15.17	15.17	72,701	-0.01(-0.07%)
Oct 01, 2013	15.18	15.19	15.18	15.18	15,027	-0.01(-0.07%)
Sep 27, 2013	15.19	15.19	15.19	15.19	421	+0.05(+0.33%)
Sep 26, 2013	15.15	15.15	15.14	15.14	143,164	-0.03(-0.20%)
Sep 25, 2013	15.17	15.17	15.15	15.17	179,488	-0.01(-0.07%)
Sep 24, 2013	15.14	15.18	15.14	15.18	237,758	+0.03(+0.20%)
Sep 23, 2013	15.12	15.15	15.11	15.15	142,471	+0.07(+0.46%)
Sep 20, 2013	15.09	15.09	15.08	15.08	53,590	+0.02(+0.13%)
Sep 19, 2013	15.09	15.09	15.06	15.06	99,552	+0.05(+0.33%)
Sep 18, 2013	14.98	15.01	14.97	15.01	221,526	+0.01(+0.07%)
Sep 17, 2013	15.00	15.01	15.00	15.00	113,263	+0.01(+0.07%)
Sep 16, 2013	15.00	15.05	14.99	14.99	247,960	-0.01(-0.07%)
Sep 13, 2013	14.99	15.01	14.99	15.00	47,562	-0.02(-0.13%)
Sep 12, 2013	15.01	15.04	15.00	15.02	116,803	+0.04(+0.27%)
Sep 11, 2013	14.96	15.00	14.95	14.98	23,520	+0.02(+0.13%)
Sep 10, 2013	15.02	15.02	14.96	14.96	26,658	-0.06(-0.40%)
Sep 09, 2013	15.07	15.07	15.02	15.02	25,562	+0.00(+0.00%)
Sep 06, 2013	15.03	15.04	14.99	15.02	81,275	+0.00(+0.00%)
Sep 05, 2013	15.01	15.02	15.00	15.02	8,551	-0.09(-0.60%)
Sep 04, 2013	15.10	15.11	15.10	15.11	16,593	+0.03(+0.20%)

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.