BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012		15.91	15.91	15.91	0	-0.01(-0.06%)
Dec 28, 2012	15.92	15.92	15.92	15.92	78,095	+0.07(+0.44%)
Dec 27, 2012	15.86	15.86	15.85	15.85	16,723	-0.02(-0.13%)
Dec 24, 2012		15.87	15.87	15.87	0	-0.06(-0.38%)
Dec 21, 2012	15.94	15.94	15.90	15.93	2,470	+0.06(+0.38%)
Dec 20, 2012	15.87	15.90	15.87	15.87	7,159	-0.02(-0.13%)
Dec 19, 2012	15.89	15.89	15.86	15.89	35,595	+0.02(+0.13%)
Dec 18, 2012	15.88	15.88	15.87	15.87	5,780	-0.01(-0.06%)
Dec 17, 2012	15.91	15.91	15.88	15.88	41,694	-0.01(-0.06%)
Dec 14, 2012	15.86	15.89	15.86	15.89	3,549	+0.00(+0.00%)
Dec 13, 2012	15.92	15.92	15.89	15.89	3,964	-0.03(-0.19%)
Dec 12, 2012	15.92	15.92	15.92	15.92	27,741	-0.03(-0.19%)
Dec 11, 2012	15.94	15.95	15.94	15.95	155,360	+0.00(+0.00%)
Dec 10, 2012	15.98	15.98	15.95	15.95	16,746	+0.00(+0.00%)
Dec 07, 2012	15.96	15.96	15.95	15.95	2,011	+0.00(+0.00%)
Dec 06, 2012	15.95	15.95	15.95	15.95	373	-0.03(-0.19%)
Dec 05, 2012	15.99	15.99	15.95	15.98	16,168	+0.02(+0.13%)
Dec 04, 2012	15.98	15.98	15.94	15.96	8,708	-0.01(-0.06%)
Nov 30, 2012	15.93	15.97	15.93	15.97	90,474	+0.02(+0.13%)
Nov 29, 2012	15.96	15.96	15.92	15.95	92,620	+0.04(+0.25%)
Nov 28, 2012	15.91	15.91	15.91	15.91	10,135	+0.00(+0.00%)
Nov 27, 2012	15.92	15.92	15.88	15.91	4,741	-0.02(-0.13%)
Nov 26, 2012	15.96	15.96	15.92	15.93	2,201	+0.00(+0.00%)
Nov 24, 2012	15.93	15.93	15.93	15.93	104,864	+0.00(+0.00%)
Nov 23, 2012	15.93	15.93	15.93	15.93	104,864	+0.01(+0.06%)
Nov 22, 2012	15.92	15.92	15.92	15.92	1,125	+0.02(+0.13%)
Nov 21, 2012	15.91	15.91	15.89	15.90	11,366	-0.03(-0.19%)
Nov 20, 2012	15.95	15.95	15.93	15.93	59,165	-0.01(-0.06%)
Nov 19, 2012	15.97	15.97	15.94	15.94	27,953	-0.02(-0.13%)
Nov 16, 2012	15.95	15.96	15.95	15.96	933	-0.02(-0.13%)
Nov 15, 2012	15.98	15.98	15.98	15.98	951	-0.01(-0.06%)
Nov 14, 2012	15.98	15.99	15.97	15.99	25,313	-0.03(-0.19%)
Nov 13, 2012	16.02	16.02	16.02	16.02	1,090	+0.03(+0.19%)
Nov 12, 2012	16.02	16.02	15.94	15.99	90,059	+0.01(+0.06%)
Nov 09, 2012	16.00	16.00	15.98	15.98	7,865	+0.01(+0.06%)
Nov 08, 2012	15.97	15.97	15.93	15.97	80,311	+0.02(+0.13%)
Nov 07, 2012	15.92	15.95	15.92	15.95	12,174	+0.07(+0.44%)
Nov 06, 2012	15.93	15.93	15.88	15.88	13,218	-0.05(-0.31%)
Nov 05, 2012	15.91	15.94	15.91	15.93	13,889	+0.00(+0.00%)
Nov 02, 2012	15.91	15.93	15.89	15.93	15,483	+0.02(+0.13%)
Nov 01, 2012	15.90	15.91	15.90	15.91	154,737	+0.01(+0.06%)
Oct 31, 2012	15.90	15.90	15.90	15.90	2,469	+0.00(+0.00%)
Oct 30, 2012	15.91	15.91	15.89	15.90	158,696	+0.00(+0.00%)
Oct 29, 2012	15.91	15.91	15.90	15.90	37,620	+0.05(+0.32%)
Oct 26, 2012	15.86	15.87	15.85	15.85	145,180	+0.02(+0.13%)
Oct 25, 2012	15.87	15.88	15.83	15.83	210,762	-0.07(-0.44%)
Oct 24, 2012	15.90	15.90	15.90	15.90	1,127	+0.00(+0.00%)
Oct 23, 2012	15.92	15.92	15.88	15.90	2,101	+0.00(+0.00%)
Oct 19, 2012	15.89	15.90	15.89	15.90	4,772	+0.07(+0.44%)
Oct 18, 2012	15.83	15.83	15.83	15.83	862	-0.02(-0.13%)
Oct 17, 2012	15.90	15.90	15.85	15.85	275,715	-0.07(-0.44%)
Oct 16, 2012	15.92	15.92	15.92	15.92	845	+0.00(+0.00%)
Oct 15, 2012	15.92	15.93	15.91	15.92	24,861	-0.01(-0.06%)
Oct 12, 2012	15.93	15.93	15.93	15.93	2,512	+0.01(+0.06%)
Oct 11, 2012	15.92	15.92	15.90	15.92	7,643	+0.04(+0.25%)
Oct 10, 2012		15.88	15.88	15.88	304	+0.00(+0.00%)
Oct 09, 2012	15.93	15.93	15.88	15.88	4,678	-0.04(-0.25%)
Oct 05, 2012		15.92	15.92	15.92	0	-0.03(-0.19%)
Oct 04, 2012	15.95	15.98	15.95	15.95	174,923	+0.00(+0.00%)
Oct 03, 2012		15.95	15.95	15.95	237	+0.00(+0.00%)
Oct 02, 2012	15.95	15.95	15.95	15.95	2,932	-0.05(-0.31%)

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.