BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.79	15.79	15.78	15.78	10,765	+0.04(+0.25%)
Nov 27, 2014	15.74	15.74	15.74	15.74	10,350	+0.00(+0.00%)
Nov 26, 2014	15.72	15.74	15.72	15.74	4,016	+0.04(+0.25%)
Nov 25, 2014	15.67	15.70	15.67	15.70	1,686	+0.01(+0.06%)
Nov 24, 2014	15.66	15.69	15.66	15.69	11,927	+0.01(+0.06%)
Nov 21, 2014	15.69	15.69	15.68	15.68	8,215	+0.00(+0.00%)
Nov 20, 2014	15.71	15.71	15.67	15.68	16,782	+0.00(+0.03%)
Nov 19, 2014	15.69	15.69	15.67	15.68	8,197	-0.01(-0.10%)
Nov 18, 2014	15.67	15.70	15.67	15.69	8,429	+0.02(+0.13%)
Nov 17, 2014	15.67	15.68	15.66	15.67	4,245	+0.01(+0.06%)
Nov 14, 2014	15.61	15.66	15.60	15.66	194,405	+0.02(+0.13%)
Nov 13, 2014	15.63	15.64	15.62	15.64	5,968	+0.01(+0.06%)
Nov 12, 2014	15.63	15.64	15.63	15.63	3,271	-0.01(-0.06%)
Nov 11, 2014	15.63	15.67	15.63	15.64	3,871	+0.01(+0.06%)
Nov 10, 2014	15.65	15.65	15.63	15.63	5,865	-0.01(-0.06%)
Nov 07, 2014	15.63	15.64	15.63	15.64	2,729	+0.04(+0.26%)
Nov 06, 2014	15.63	15.63	15.60	15.60	7,442	-0.05(-0.32%)
Nov 05, 2014	15.64	15.65	15.63	15.65	9,724	+0.02(+0.13%)
Nov 04, 2014	15.64	15.66	15.63	15.63	4,136	+0.02(+0.13%)
Nov 03, 2014	15.63	15.63	15.61	15.61	6,755	-0.02(-0.13%)
Oct 31, 2014	15.62	15.63	15.61	15.63	3,370	+0.00(+0.00%)
Oct 30, 2014	15.62	15.65	15.62	15.63	5,343	+0.01(+0.06%)
Oct 29, 2014	15.63	15.63	15.61	15.62	5,898	-0.02(-0.13%)
Oct 28, 2014	15.63	15.65	15.63	15.64	6,025	-0.06(-0.38%)
Oct 27, 2014	15.71	15.72	15.69	15.70	39,049	-0.01(-0.06%)
Oct 24, 2014	15.70	15.71	15.69	15.71	18,649	+0.00(+0.00%)
Oct 23, 2014	15.73	15.73	15.71	15.71	5,375	-0.03(-0.19%)
Oct 22, 2014	15.74	15.74	15.71	15.74	4,427	+0.01(+0.06%)
Oct 21, 2014	15.73	15.73	15.72	15.73	47,838	-0.03(-0.19%)
Oct 20, 2014	15.75	15.77	15.74	15.76	36,064	+0.02(+0.13%)
Oct 17, 2014	15.76	15.76	15.71	15.74	58,102	-0.01(-0.06%)
Oct 16, 2014	15.81	15.82	15.75	15.75	25,485	-0.07(-0.44%)
Oct 15, 2014	15.82	15.88	15.82	15.82	40,324	+0.05(+0.32%)
Oct 14, 2014	15.77	15.77	15.74	15.77	9,091	+0.06(+0.38%)
Oct 10, 2014		15.71	15.71	15.71	0	+0.02(+0.13%)
Oct 09, 2014	15.73	15.73	15.69	15.69	10,714	-0.03(-0.19%)
Oct 08, 2014	15.70	15.72	15.69	15.72	12,481	+0.01(+0.06%)
Oct 07, 2014	15.67	15.71	15.67	15.71	9,128	+0.05(+0.32%)
Oct 06, 2014	15.66	15.66	15.65	15.66	3,287	+0.02(+0.13%)
Oct 03, 2014	15.62	15.64	15.61	15.64	11,179	+0.00(+0.00%)
Oct 02, 2014	15.64	15.65	15.64	15.64	8,852	+0.00(+0.00%)
Oct 01, 2014	15.63	15.65	15.62	15.64	12,611	+0.05(+0.32%)
Sep 30, 2014	15.57	15.60	15.57	15.59	4,243	-0.01(-0.06%)
Sep 29, 2014	15.61	15.61	15.59	15.60	6,098	+0.04(+0.26%)
Sep 26, 2014	15.56	15.57	15.56	15.56	8,438	-0.01(-0.06%)
Sep 25, 2014	15.56	15.57	15.56	15.57	9,538	-0.01(-0.06%)
Sep 24, 2014	15.58	15.60	15.58	15.58	5,551	-0.01(-0.06%)
Sep 23, 2014	15.58	15.59	15.57	15.59	16,555	+0.02(+0.13%)
Sep 22, 2014	15.55	15.57	15.55	15.57	4,963	+0.06(+0.39%)
Sep 18, 2014		15.51	15.51	15.51	390	-0.02(-0.13%)
Sep 17, 2014	15.57	15.57	15.53	15.53	4,718	-0.03(-0.19%)
Sep 16, 2014	15.54	15.56	15.54	15.56	1,384	+0.00(+0.00%)
Sep 15, 2014	15.56	15.56	15.56	15.56	2,976	+0.01(+0.06%)
Sep 12, 2014	15.57	15.57	15.55	15.55	3,358	-0.03(-0.19%)
Sep 11, 2014	15.60	15.60	15.58	15.58	25,984	+0.02(+0.13%)
Sep 10, 2014	15.59	15.59	15.56	15.56	12,655	-0.04(-0.26%)
Sep 09, 2014	15.61	15.62	15.60	15.60	10,457	-0.03(-0.19%)
Sep 08, 2014	15.66	15.67	15.62	15.63	12,922	-0.02(-0.13%)
Sep 05, 2014	15.65	15.68	15.65	15.65	1,129	+0.01(+0.06%)
Sep 04, 2014	15.64	15.64	15.62	15.64	7,165	+0.00(+0.00%)
Sep 03, 2014	15.62	15.65	15.62	15.64	1,696	-0.02(-0.13%)

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.