BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.09	16.14	16.09	16.13	57,580	+0.04(+0.25%)
Nov 29, 2012	16.10	16.10	16.07	16.09	43,014	-0.01(-0.06%)
Nov 28, 2012	16.07	16.10	16.07	16.10	12,095	+0.02(+0.12%)
Nov 27, 2012	16.06	16.08	16.03	16.08	35,778	+0.01(+0.06%)
Nov 26, 2012	16.09	16.09	16.06	16.07	39,754	-0.01(-0.06%)
Nov 24, 2012	16.06	16.10	16.06	16.08	286,293	+0.00(+0.00%)
Nov 23, 2012	16.06	16.10	16.06	16.08	286,293	+0.00(+0.00%)
Nov 22, 2012	16.10	16.10	16.04	16.08	25,314	+0.01(+0.06%)
Nov 21, 2012	16.08	16.08	16.06	16.07	39,022	+0.02(+0.12%)
Nov 20, 2012	16.12	16.12	16.05	16.05	63,635	-0.04(-0.25%)
Nov 19, 2012	16.12	16.12	16.09	16.09	19,723	-0.06(-0.37%)
Nov 16, 2012	16.12	16.15	16.11	16.15	8,730	+0.02(+0.12%)
Nov 15, 2012	16.11	16.15	16.11	16.13	47,477	-0.02(-0.12%)
Nov 14, 2012	16.13	16.15	16.10	16.15	16,879	+0.02(+0.12%)
Nov 13, 2012	16.17	16.17	16.13	16.13	24,427	-0.02(-0.12%)
Nov 12, 2012	16.15	16.16	16.15	16.15	6,695	+0.02(+0.12%)
Nov 09, 2012	16.11	16.13	16.11	16.13	20,506	+0.00(+0.00%)
Nov 08, 2012	16.12	16.13	16.10	16.13	33,667	+0.01(+0.06%)
Nov 07, 2012	16.12	16.13	16.10	16.12	31,379	+0.08(+0.50%)
Nov 06, 2012	16.08	16.08	16.03	16.04	11,563	-0.04(-0.25%)
Nov 05, 2012	16.12	16.12	16.06	16.08	60,713	+0.01(+0.06%)
Nov 02, 2012	16.05	16.07	16.05	16.07	29,736	+0.01(+0.06%)
Nov 01, 2012	16.06	16.07	16.05	16.06	10,272	-0.01(-0.06%)
Oct 31, 2012	16.05	16.08	16.05	16.07	20,913	+0.03(+0.19%)
Oct 30, 2012	16.04	16.04	16.03	16.04	62,635	+0.01(+0.06%)
Oct 29, 2012	16.04	16.04	16.00	16.03	31,349	+0.03(+0.19%)
Oct 26, 2012	15.97	16.00	15.95	16.00	36,765	+0.02(+0.13%)
Oct 25, 2012	16.01	16.02	15.98	15.98	20,207	-0.08(-0.50%)
Oct 24, 2012	16.03	16.06	16.02	16.06	16,700	+0.02(+0.12%)
Oct 23, 2012	16.04	16.05	16.04	16.04	15,263	-0.01(-0.06%)
Oct 19, 2012	16.04	16.05	16.02	16.05	21,305	+0.09(+0.56%)
Oct 18, 2012	16.03	16.03	15.96	15.96	63,972	-0.07(-0.44%)
Oct 17, 2012	16.07	16.07	16.01	16.03	21,706	-0.06(-0.37%)
Oct 16, 2012	16.09	16.09	16.07	16.09	10,142	+0.01(+0.06%)
Oct 15, 2012	16.06	16.09	16.06	16.08	30,954	+0.00(+0.00%)
Oct 12, 2012	16.08	16.09	16.07	16.08	41,633	+0.04(+0.25%)
Oct 11, 2012	16.05	16.08	16.04	16.04	23,165	-0.03(-0.19%)
Oct 10, 2012	16.05	16.07	16.04	16.07	8,771	-0.02(-0.12%)
Oct 09, 2012	16.05	16.09	16.03	16.09	46,705	+0.02(+0.12%)
Oct 05, 2012		16.07	16.07	16.07	0	-0.03(-0.19%)
Oct 04, 2012	16.12	16.12	16.09	16.10	48,506	-0.02(-0.12%)
Oct 03, 2012	16.10	16.12	16.09	16.12	7,128	+0.00(+0.00%)
Oct 02, 2012	16.11	16.12	16.09	16.12	61,211	+0.01(+0.06%)
Oct 01, 2012	16.11	16.11	16.06	16.11	44,937	+0.02(+0.12%)
Sep 28, 2012	16.10	16.10	16.07	16.09	17,962	+0.03(+0.19%)
Sep 27, 2012	16.06	16.06	16.05	16.06	31,785	+0.03(+0.19%)
Sep 26, 2012	15.98	16.04	15.98	16.03	18,756	+0.03(+0.19%)
Sep 25, 2012	16.00	16.00	15.95	16.00	39,343	-0.05(-0.31%)
Sep 24, 2012	16.05	16.05	16.02	16.05	28,503	+0.03(+0.19%)
Sep 21, 2012	16.00	16.04	16.00	16.02	7,875	+0.02(+0.12%)
Sep 20, 2012	16.04	16.04	16.00	16.00	18,190	+0.03(+0.19%)
Sep 19, 2012	15.98	15.98	15.97	15.97	29,240	+0.06(+0.38%)
Sep 18, 2012	15.93	15.95	15.91	15.91	29,756	-0.01(-0.06%)
Sep 17, 2012	15.87	15.92	15.87	15.92	5,982	+0.05(+0.32%)
Sep 14, 2012	15.90	15.90	15.85	15.87	20,740	-0.02(-0.13%)
Sep 13, 2012	15.94	15.97	15.86	15.89	54,769	-0.07(-0.44%)
Sep 12, 2012	15.88	15.96	15.88	15.96	10,410	+0.01(+0.06%)
Sep 11, 2012	15.93	15.98	15.93	15.95	57,533	-0.01(-0.06%)
Sep 10, 2012	15.97	15.97	15.92	15.96	50,286	+0.02(+0.13%)
Sep 07, 2012	15.95	15.97	15.94	15.94	59,791	+0.00(+0.00%)
Sep 06, 2012	15.99	15.99	15.94	15.94	35,461	-0.06(-0.38%)
Sep 05, 2012	16.02	16.03	16.00	16.00	12,223	-0.01(-0.06%)

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.