BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.62	16.63	16.60	16.63	10,319	+0.03(+0.18%)
Nov 28, 2019	16.60	16.63	16.60	16.60	19,045	+0.00(+0.00%)
Nov 27, 2019	16.55	16.60	16.55	16.60	13,715	-0.07(-0.42%)
Nov 26, 2019	16.67	16.67	16.65	16.67	5,735	+0.04(+0.24%)
Nov 25, 2019	16.60	16.63	16.60	16.63	2,559	+0.01(+0.06%)
Nov 22, 2019	16.63	16.63	16.59	16.62	13,141	-0.01(-0.06%)
Nov 21, 2019	16.57	16.63	16.57	16.63	5,604	-0.04(-0.24%)
Nov 20, 2019	16.65	16.67	16.64	16.67	7,100	+0.02(+0.12%)
Nov 19, 2019	16.64	16.65	16.61	16.65	6,512	+0.05(+0.30%)
Nov 18, 2019	16.57	16.60	16.57	16.60	1,878	-0.02(-0.12%)
Nov 15, 2019	16.61	16.62	16.61	16.62	9,387	+0.01(+0.06%)
Nov 14, 2019	16.54	16.62	16.54	16.61	7,887	+0.07(+0.42%)
Nov 13, 2019	16.52	16.55	16.51	16.54	22,010	+0.04(+0.24%)
Nov 12, 2019	16.48	16.50	16.47	16.50	3,323	-0.03(-0.18%)
Nov 11, 2019	16.44	16.53	16.44	16.53	8,155	+0.00(+0.00%)
Nov 08, 2019	16.50	16.53	16.49	16.53	5,838	+0.08(+0.49%)
Nov 07, 2019	16.45	16.46	16.41	16.45	9,433	-0.02(-0.12%)
Nov 06, 2019	16.50	16.50	16.45	16.47	29,690	+0.03(+0.18%)
Nov 05, 2019	16.49	16.49	16.42	16.44	6,553	-0.05(-0.30%)
Nov 04, 2019	16.48	16.50	16.47	16.49	9,593	-0.07(-0.42%)
Nov 01, 2019	16.59	16.59	16.55	16.56	7,361	-0.05(-0.30%)
Oct 31, 2019	16.61	16.61	16.58	16.61	6,608	+0.05(+0.30%)
Oct 30, 2019	16.43	16.56	16.43	16.56	6,506	+0.13(+0.79%)
Oct 29, 2019	16.42	16.43	16.40	16.43	2,825	+0.01(+0.06%)
Oct 28, 2019	16.46	16.46	16.42	16.42	4,561	-0.08(-0.48%)
Oct 25, 2019	16.53	16.53	16.49	16.50	2,511	-0.01(-0.06%)
Oct 24, 2019	16.53	16.54	16.51	16.51	7,094	-0.01(-0.06%)
Oct 23, 2019	16.52	16.55	16.52	16.52	3,281	+0.00(+0.00%)
Oct 22, 2019	16.54	16.54	16.50	16.52	2,318	+0.04(+0.24%)
Oct 21, 2019	16.49	16.49	16.47	16.48	5,375	+0.02(+0.12%)
Oct 18, 2019	16.49	16.50	16.46	16.46	3,700	+0.01(+0.06%)
Oct 17, 2019	16.42	16.46	16.42	16.45	5,413	-0.01(-0.06%)
Oct 16, 2019	16.47	16.48	16.46	16.46	34,124	+0.01(+0.06%)
Oct 15, 2019	16.48	16.49	16.43	16.45	16,538	-0.06(-0.36%)
Oct 11, 2019		16.51	16.51	16.51	0	-0.10(-0.60%)
Oct 10, 2019	16.62	16.63	16.61	16.61	2,231	-0.08(-0.48%)
Oct 09, 2019	16.73	16.73	16.68	16.69	12,218	-0.04(-0.24%)
Oct 08, 2019	16.77	16.77	16.73	16.73	10,572	-0.02(-0.12%)
Oct 07, 2019	16.77	16.77	16.75	16.75	1,802	-0.04(-0.24%)
Oct 04, 2019	16.76	16.80	16.76	16.79	9,243	+0.02(+0.12%)
Oct 03, 2019	16.74	16.78	16.73	16.77	30,301	+0.05(+0.30%)
Oct 02, 2019	16.73	16.73	16.71	16.72	6,007	+0.05(+0.30%)
Oct 01, 2019	16.59	16.70	16.59	16.67	10,780	+0.02(+0.12%)
Sep 30, 2019	16.66	16.66	16.64	16.65	6,723	-0.02(-0.12%)
Sep 27, 2019	16.63	16.67	16.63	16.67	3,250	+0.02(+0.12%)
Sep 26, 2019	16.61	16.66	16.61	16.65	2,856	-0.02(-0.12%)
Sep 25, 2019	16.73	16.74	16.65	16.67	21,047	-0.08(-0.48%)
Sep 24, 2019	16.68	16.75	16.68	16.75	3,070	+0.08(+0.48%)
Sep 23, 2019	16.68	16.68	16.67	16.67	361	+0.01(+0.06%)
Sep 20, 2019	16.62	16.66	16.62	16.66	1,261	+0.04(+0.24%)
Sep 19, 2019	16.61	16.62	16.60	16.62	4,984	+0.06(+0.36%)
Sep 18, 2019	16.60	16.63	16.56	16.56	13,063	-0.01(-0.06%)
Sep 17, 2019	16.55	16.57	16.55	16.57	17,022	+0.00(+0.00%)
Sep 16, 2019	16.57	16.58	16.54	16.57	5,506	+0.06(+0.36%)
Sep 13, 2019	16.54	16.55	16.51	16.51	31,789	-0.07(-0.42%)
Sep 12, 2019	16.65	16.65	16.56	16.58	11,460	-0.04(-0.24%)
Sep 11, 2019	16.54	16.62	16.54	16.62	158,967	+0.06(+0.36%)
Sep 10, 2019	16.59	16.61	16.56	16.56	35,023	-0.08(-0.48%)
Sep 09, 2019	16.64	16.68	16.64	16.64	11,778	-0.06(-0.36%)
Sep 06, 2019	16.74	16.74	16.70	16.70	9,200	-0.05(-0.30%)
Sep 05, 2019	16.80	16.80	16.72	16.75	12,182	-0.13(-0.77%)
Sep 04, 2019	16.87	16.88	16.86	16.88	9,580	+0.00(+0.00%)

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.