BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.41	13.42	13.38	13.40	327,095	-0.03(-0.22%)
Nov 29, 2023	13.40	13.44	13.39	13.43	326,000	+0.06(+0.45%)
Nov 28, 2023	13.30	13.37	13.30	13.37	420,516	+0.01(+0.07%)
Nov 27, 2023	13.30	13.36	13.30	13.36	99,423	+0.09(+0.68%)
Nov 24, 2023	13.28	13.29	13.24	13.27	180,367	-0.01(-0.08%)
Nov 23, 2023	13.31	13.31	13.27	13.28	288,393	-0.03(-0.23%)
Nov 22, 2023	13.34	13.35	13.29	13.31	232,538	+0.01(+0.08%)
Nov 21, 2023	13.31	13.33	13.28	13.30	246,564	+0.00(+0.00%)
Nov 20, 2023	13.26	13.31	13.25	13.30	215,796	+0.04(+0.30%)
Nov 17, 2023	13.27	13.28	13.24	13.26	154,962	+0.02(+0.15%)
Nov 16, 2023	13.24	13.27	13.22	13.24	161,424	+0.05(+0.38%)
Nov 15, 2023	13.20	13.21	13.17	13.19	151,521	-0.07(-0.53%)
Nov 14, 2023	13.24	13.28	13.24	13.26	198,198	+0.15(+1.14%)
Nov 13, 2023	13.09	13.11	13.09	13.11	86,091	+0.02(+0.15%)
Nov 10, 2023	13.16	13.16	13.09	13.09	147,123	+0.00(+0.00%)
Nov 09, 2023	13.20	13.20	13.08	13.09	380,537	-0.12(-0.91%)
Nov 08, 2023	13.18	13.22	13.17	13.21	235,989	+0.03(+0.23%)
Nov 07, 2023	13.17	13.20	13.15	13.18	189,812	+0.05(+0.38%)
Nov 06, 2023	13.15	13.16	13.11	13.13	205,883	-0.06(-0.45%)
Nov 03, 2023	13.13	13.22	13.13	13.19	272,561	+0.11(+0.84%)
Nov 02, 2023	13.07	13.09	13.05	13.08	325,796	+0.08(+0.62%)
Nov 01, 2023	12.93	13.01	12.93	13.00	164,676	+0.12(+0.93%)
Oct 31, 2023	12.92	12.93	12.88	12.88	81,487	-0.02(-0.16%)
Oct 30, 2023	12.89	12.94	12.89	12.90	129,689	-0.06(-0.46%)
Oct 27, 2023	12.92	12.97	12.92	12.96	128,685	+0.01(+0.08%)
Oct 26, 2023	12.91	12.97	12.91	12.95	348,009	+0.09(+0.70%)
Oct 25, 2023	12.89	12.91	12.84	12.86	169,468	-0.08(-0.62%)
Oct 24, 2023	12.91	12.94	12.90	12.94	119,394	+0.02(+0.15%)
Oct 23, 2023	12.81	12.93	12.81	12.92	213,327	+0.07(+0.54%)
Oct 20, 2023	12.81	12.86	12.81	12.85	97,822	+0.05(+0.39%)
Oct 19, 2023	12.85	12.86	12.79	12.80	340,616	-0.07(-0.54%)
Oct 18, 2023	12.88	12.90	12.85	12.87	83,943	-0.03(-0.23%)
Oct 17, 2023	12.88	12.92	12.88	12.90	197,854	-0.01(-0.08%)
Oct 16, 2023	12.90	12.92	12.87	12.91	92,416	-0.05(-0.39%)
Oct 13, 2023	12.96	12.97	12.92	12.96	87,319	+0.05(+0.39%)
Oct 12, 2023	12.96	12.97	12.88	12.91	158,661	-0.08(-0.62%)
Oct 11, 2023	12.98	13.00	12.96	12.99	131,131	+0.06(+0.46%)
Oct 10, 2023	12.87	12.95	12.87	12.93	99,848	+0.12(+0.94%)
Oct 06, 2023				12.81	0	+0.01(+0.08%)
Oct 05, 2023	12.81	12.81	12.79	12.80	199,031	+0.01(+0.08%)
Oct 04, 2023	12.77	12.80	12.76	12.79	150,629	+0.10(+0.79%)
Oct 03, 2023	12.71	12.74	12.67	12.69	341,354	-0.14(-1.09%)
Oct 02, 2023	12.87	12.87	12.82	12.83	85,407	-0.04(-0.31%)
Sep 29, 2023	12.87	12.91	12.86	12.87	187,673	+0.03(+0.23%)
Sep 28, 2023	12.79	12.85	12.76	12.84	83,527	+0.03(+0.23%)
Sep 27, 2023	12.88	12.88	12.79	12.81	172,759	-0.09(-0.70%)
Sep 26, 2023	12.92	12.93	12.89	12.90	246,397	-0.01(-0.08%)
Sep 25, 2023	12.93	12.93	12.91	12.91	124,551	-0.09(-0.69%)
Sep 22, 2023	12.96	13.01	12.95	13.00	78,810	+0.04(+0.31%)
Sep 21, 2023	12.99	13.00	12.95	12.96	164,430	-0.06(-0.46%)
Sep 20, 2023	13.04	13.07	13.02	13.02	84,080	-0.02(-0.15%)
Sep 19, 2023	13.05	13.07	13.02	13.04	164,515	-0.09(-0.69%)
Sep 18, 2023	13.12	13.14	13.12	13.13	83,962	-0.01(-0.08%)
Sep 15, 2023	13.16	13.18	13.13	13.14	137,824	-0.03(-0.23%)
Sep 14, 2023	13.20	13.20	13.16	13.17	105,558	+0.01(+0.08%)
Sep 13, 2023	13.15	13.20	13.14	13.16	74,559	-0.01(-0.08%)
Sep 12, 2023	13.17	13.18	13.14	13.17	150,090	+0.00(+0.00%)
Sep 11, 2023	13.17	13.18	13.15	13.17	112,137	-0.02(-0.15%)
Sep 08, 2023	13.21	13.24	13.18	13.19	113,211	+0.00(+0.00%)
Sep 07, 2023	13.17	13.21	13.16	13.19	79,335	+0.02(+0.15%)
Sep 06, 2023	13.20	13.20	13.14	13.17	120,814	-0.01(-0.08%)
Sep 05, 2023	13.22	13.22	13.16	13.18	131,784	-0.13(-0.98%)

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.