BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.60	15.60	15.60	15.60	650	-0.05(-0.32%)
Dec 29, 2011	15.52	15.65	15.51	15.65	10,107	+0.07(+0.45%)
Dec 28, 2011	15.59	15.59	15.45	15.58	5,560	-0.07(-0.45%)
Dec 23, 2011	15.65	15.65	15.65	15.65	4,946	-0.03(-0.19%)
Dec 21, 2011	15.72	15.72	15.68	15.68	2,322	+0.00(+0.00%)
Dec 20, 2011	15.72	15.72	15.64	15.68	18,141	-0.07(-0.44%)
Dec 19, 2011	15.72	15.75	15.70	15.75	25,439	+0.04(+0.25%)
Dec 16, 2011	15.69	15.75	15.61	15.71	14,712	+0.10(+0.64%)
Dec 15, 2011	15.65	15.67	15.60	15.61	11,815	-0.07(-0.45%)
Dec 14, 2011	15.67	15.68	15.60	15.68	6,360	+0.10(+0.64%)
Dec 13, 2011	15.62	15.66	15.55	15.58	44,233	-0.02(-0.13%)
Dec 12, 2011	15.65	15.65	15.58	15.60	19,151	+0.02(+0.13%)
Dec 09, 2011	15.60	15.60	15.51	15.58	12,347	-0.04(-0.26%)
Dec 08, 2011	15.55	15.62	15.54	15.62	13,546	+0.07(+0.45%)
Dec 07, 2011	15.58	15.59	15.54	15.55	11,698	+0.01(+0.06%)
Dec 06, 2011	15.50	15.56	15.50	15.54	271,913	-0.01(-0.06%)
Dec 05, 2011	15.51	15.55	15.47	15.55	14,047	+0.11(+0.71%)
Dec 02, 2011	15.46	15.52	15.44	15.44	8,201	-0.06(-0.39%)
Dec 01, 2011	15.45	15.50	15.42	15.50	7,260	+0.08(+0.52%)
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%)

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.