BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.47	15.47	15.42	15.42	18,421	-0.06(-0.39%)
Nov 29, 2011	15.40	15.49	15.38	15.48	23,269	-0.01(-0.06%)
Nov 28, 2011	15.45	15.51	15.44	15.49	3,716	-0.01(-0.06%)
Nov 25, 2011	15.56	15.56	15.45	15.50	7,570	-0.09(-0.58%)
Nov 24, 2011	15.64	15.64	15.59	15.59	13,975	-0.03(-0.19%)
Nov 23, 2011	15.62	15.66	15.61	15.62	10,830	-0.01(-0.06%)
Nov 22, 2011	15.62	15.63	15.61	15.63	9,803	-0.01(-0.06%)
Nov 21, 2011	15.65	15.65	15.57	15.64	5,638	+0.03(+0.19%)
Nov 18, 2011	15.63	15.63	15.61	15.61	10,415	-0.08(-0.51%)
Nov 17, 2011	15.64	15.69	15.60	15.69	6,994	+0.06(+0.38%)
Nov 16, 2011	15.65	15.67	15.61	15.63	18,239	+0.02(+0.13%)
Nov 15, 2011	15.64	15.64	15.60	15.61	1,515	+0.04(+0.26%)
Nov 14, 2011	15.67	15.67	15.54	15.57	41,715	-0.14(-0.89%)
Nov 11, 2011	15.58	15.71	15.58	15.71	7,829	+0.06(+0.38%)
Nov 10, 2011	15.65	15.71	15.58	15.65	23,231	-0.05(-0.32%)
Nov 09, 2011	15.60	15.70	15.60	15.70	7,122	+0.08(+0.51%)
Nov 08, 2011	15.70	15.70	15.61	15.62	4,906	-0.01(-0.06%)
Nov 07, 2011	15.65	15.66	15.61	15.63	36,431	+0.00(+0.00%)
Nov 04, 2011	15.53	15.63	15.53	15.63	7,423	+0.06(+0.39%)
Nov 03, 2011	15.50	15.58	15.48	15.57	15,962	+0.01(+0.06%)
Nov 02, 2011	15.57	15.57	15.53	15.56	10,446	-0.06(-0.38%)
Nov 01, 2011	15.50	15.62	15.50	15.62	6,116	+0.13(+0.84%)
Oct 31, 2011	15.38	15.49	15.38	15.49	12,135	+0.16(+1.04%)
Oct 28, 2011	15.38	15.38	15.33	15.33	22,110	+0.03(+0.20%)
Oct 27, 2011	15.35	15.36	15.30	15.30	31,001	-0.07(-0.46%)
Oct 26, 2011	15.41	15.41	15.33	15.37	12,077	-0.11(-0.71%)
Oct 25, 2011	15.32	15.48	15.32	15.48	27,628	+0.09(+0.58%)
Oct 24, 2011	15.40	15.40	15.30	15.39	4,462	+0.00(+0.00%)
Oct 21, 2011	15.39	15.39	15.35	15.39	3,911	-0.02(-0.13%)
Oct 20, 2011	15.41	15.41	15.34	15.41	13,356	+0.04(+0.26%)
Oct 19, 2011	15.37	15.39	15.37	15.37	3,080	-0.04(-0.26%)
Oct 18, 2011	15.40	15.42	15.39	15.41	12,025	-0.01(-0.06%)
Oct 17, 2011	15.40	15.42	15.34	15.42	10,142	+0.07(+0.46%)
Oct 14, 2011	15.35	15.35	15.30	15.35	19,776	-0.06(-0.39%)
Oct 13, 2011	15.42	15.42	15.41	15.41	29,125	+0.08(+0.52%)
Oct 12, 2011	15.36	15.36	15.30	15.33	3,957	-0.05(-0.33%)
Oct 11, 2011	15.36	15.38	15.31	15.38	7,001	+0.01(+0.07%)
Oct 07, 2011	15.41	15.41	15.37	15.37	976	-0.03(-0.19%)
Oct 06, 2011	15.45	15.49	15.40	15.40	9,173	-0.09(-0.58%)
Oct 05, 2011	15.54	15.54	15.47	15.49	14,562	-0.07(-0.45%)
Oct 04, 2011	15.67	15.67	15.56	15.56	6,606	+0.00(+0.00%)
Oct 03, 2011	15.51	15.62	15.51	15.56	4,165	-0.01(-0.06%)
Sep 30, 2011	15.58	15.58	15.55	15.57	23,492	+0.01(+0.06%)
Sep 29, 2011	15.53	15.56	15.48	15.56	3,142	+0.05(+0.32%)
Sep 28, 2011	15.53	15.53	15.45	15.51	4,924	+0.01(+0.06%)
Sep 27, 2011	15.50	15.51	15.41	15.50	22,145	-0.12(-0.77%)
Sep 26, 2011	15.65	15.65	15.60	15.62	5,483	-0.11(-0.70%)
Sep 23, 2011	15.75	15.76	15.73	15.73	4,176	-0.02(-0.13%)
Sep 22, 2011	15.75	15.75	15.70	15.75	1,926	+0.09(+0.57%)
Sep 21, 2011	15.66	15.66	15.66	15.66	2,538	+0.00(+0.00%)
Sep 20, 2011	15.65	15.66	15.62	15.66	3,321	+0.04(+0.26%)
Sep 19, 2011	15.65	15.65	15.60	15.62	6,224	+0.11(+0.71%)
Sep 16, 2011	15.54	15.54	15.51	15.51	17,926	-0.07(-0.45%)
Sep 15, 2011	15.63	15.63	15.55	15.58	8,728	-0.07(-0.45%)
Sep 14, 2011	15.69	15.69	15.60	15.65	10,185	+0.00(+0.00%)
Sep 13, 2011	15.73	15.73	15.65	15.65	6,417	-0.11(-0.70%)
Sep 12, 2011	15.83	15.83	15.76	15.76	3,646	+0.00(+0.00%)
Sep 09, 2011	15.80	15.80	15.70	15.76	7,792	+0.06(+0.38%)
Sep 08, 2011	15.70	15.70	15.68	15.70	4,705	+0.04(+0.26%)
Sep 07, 2011	15.73	15.73	15.58	15.66	20,417	-0.04(-0.25%)
Sep 06, 2011	15.73	15.73	15.59	15.70	7,351	+0.04(+0.26%)
Sep 02, 2011	15.63	15.66	15.63	15.66	706	+0.09(+0.58%)

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.