BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.26	15.27	15.25	15.25	10,250	-0.01(-0.07%)
Nov 29, 2010	15.25	15.26	15.25	15.26	16,195	-0.01(-0.07%)
Nov 26, 2010	15.21	15.27	15.21	15.27	10,134	+0.05(+0.33%)
Nov 25, 2010	15.18	15.22	15.18	15.22	21,240	-0.04(-0.26%)
Nov 24, 2010	15.26	15.28	15.24	15.26	21,932	-0.08(-0.52%)
Nov 23, 2010	15.36	15.36	15.29	15.34	25,636	-0.01(-0.07%)
Nov 22, 2010	15.34	15.35	15.31	15.35	13,252	+0.02(+0.13%)
Nov 19, 2010	15.33	15.33	15.33	15.33	3,666	+0.00(+0.00%)
Nov 18, 2010	15.33	15.34	15.31	15.33	28,109	-0.01(-0.07%)
Nov 17, 2010	15.35	15.37	15.34	15.34	32,210	-0.02(-0.13%)
Nov 16, 2010	15.30	15.38	15.30	15.36	58,313	+0.06(+0.39%)
Nov 15, 2010	15.39	15.39	15.30	15.30	15,787	-0.13(-0.84%)
Nov 12, 2010	15.49	15.49	15.40	15.43	7,173	-0.02(-0.13%)
Nov 11, 2010	15.44	15.45	15.44	15.45	1,275	-0.03(-0.19%)
Nov 10, 2010	15.48	15.48	15.45	15.48	22,260	-0.01(-0.06%)
Nov 09, 2010	15.55	15.55	15.49	15.49	48,524	-0.06(-0.39%)
Nov 08, 2010	15.58	15.58	15.55	15.55	52,169	-0.03(-0.19%)
Nov 05, 2010	15.63	15.63	15.56	15.58	35,215	-0.02(-0.13%)
Nov 04, 2010	15.60	15.61	15.59	15.60	45,366	+0.07(+0.45%)
Nov 03, 2010	15.55	15.55	15.50	15.53	7,427	+0.03(+0.19%)
Nov 02, 2010	15.54	15.54	15.49	15.50	27,679	-0.05(-0.32%)
Nov 01, 2010	15.49	15.56	15.49	15.55	11,935	+0.03(+0.19%)
Oct 29, 2010	15.50	15.56	15.50	15.52	29,123	+0.04(+0.26%)
Oct 28, 2010	15.48	15.50	15.48	15.48	27,466	+0.01(+0.06%)
Oct 27, 2010	15.55	15.55	15.47	15.47	44,916	-0.15(-0.96%)
Oct 25, 2010	15.60	15.63	15.60	15.62	18,996	+0.02(+0.13%)
Oct 22, 2010	15.60	15.60	15.60	15.60	19,778	+0.02(+0.13%)
Oct 21, 2010	15.58	15.58	15.57	15.58	29,203	-0.01(-0.06%)
Oct 20, 2010	15.61	15.62	15.59	15.59	22,614	-0.02(-0.13%)
Oct 19, 2010	15.58	15.61	15.58	15.61	40,411	+0.05(+0.32%)
Oct 18, 2010	15.53	15.56	15.51	15.56	21,355	+0.03(+0.19%)
Oct 15, 2010	15.51	15.55	15.51	15.53	18,450	-0.03(-0.19%)
Oct 14, 2010	15.56	15.58	15.56	15.56	89,023	+0.01(+0.06%)
Oct 13, 2010	15.56	15.56	15.54	15.55	30,325	-0.04(-0.26%)
Oct 12, 2010	15.56	15.59	15.56	15.59	22,402	-0.04(-0.26%)
Oct 08, 2010	15.57	15.63	15.55	15.63	136,077	+0.12(+0.77%)
Oct 07, 2010	15.43	15.52	15.43	15.51	19,440	+0.01(+0.06%)
Oct 06, 2010	15.51	15.52	15.43	15.50	23,282	+0.03(+0.19%)
Oct 05, 2010	15.47	15.47	15.46	15.47	9,096	+0.00(+0.00%)
Oct 04, 2010	15.32	15.47	15.32	15.47	17,871	+0.03(+0.19%)
Oct 01, 2010	15.46	15.48	15.44	15.44	11,952	-0.06(-0.39%)
Sep 30, 2010	15.49	15.50	15.46	15.50	23,087	+0.05(+0.32%)
Sep 29, 2010	15.53	15.53	15.45	15.45	24,793	-0.01(-0.06%)
Sep 28, 2010	15.46	15.46	15.43	15.46	25,796	+0.04(+0.26%)
Sep 27, 2010	15.41	15.42	15.37	15.42	30,609	-0.11(-0.71%)
Sep 24, 2010	15.55	15.55	15.52	15.53	18,081	-0.03(-0.19%)
Sep 23, 2010	15.58	15.58	15.55	15.56	17,816	+0.03(+0.19%)
Sep 22, 2010	15.44	15.53	15.42	15.53	54,642	+0.15(+0.98%)
Sep 21, 2010	15.48	15.48	15.38	15.38	81,782	-0.11(-0.71%)
Sep 20, 2010	15.48	15.49	15.45	15.49	21,899	+0.01(+0.06%)
Sep 17, 2010	15.45	15.48	15.44	15.48	18,849	+0.08(+0.52%)
Sep 15, 2010	15.43	15.43	15.40	15.40	10,986	-0.03(-0.19%)
Sep 14, 2010	15.42	15.44	15.38	15.43	14,961	-0.01(-0.06%)
Sep 13, 2010	15.41	15.44	15.41	15.44	10,348	+0.01(+0.06%)
Sep 10, 2010	15.44	15.45	15.41	15.43	31,000	-0.03(-0.19%)
Sep 09, 2010	15.48	15.48	15.42	15.46	18,192	-0.05(-0.32%)
Sep 08, 2010	15.56	15.56	15.50	15.51	20,962	-0.06(-0.39%)
Sep 07, 2010	15.55	15.59	15.55	15.57	50,080	+0.09(+0.58%)
Sep 03, 2010	15.55	15.55	15.48	15.48	3,858	-0.09(-0.58%)
Sep 02, 2010	15.55	15.57	15.54	15.57	61,075	+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.