BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		15.50	15.50	15.50	0	+0.03(+0.19%)
Dec 30, 2013	15.44	15.50	15.44	15.47	7,852	+0.06(+0.39%)
Dec 27, 2013	15.45	15.45	15.41	15.41	10,094	-0.14(-0.90%)
Dec 24, 2013		15.55	15.55	15.55	0	-0.05(-0.32%)
Dec 23, 2013	15.61	15.63	15.60	15.60	22,771	-0.02(-0.13%)
Dec 20, 2013	15.55	15.62	15.55	15.62	12,992	+0.09(+0.58%)
Dec 19, 2013	15.53	15.57	15.53	15.53	5,373	-0.02(-0.13%)
Dec 18, 2013	15.59	15.59	15.55	15.55	7,726	-0.02(-0.13%)
Dec 17, 2013	15.57	15.57	15.57	15.57	65,420	+0.03(+0.19%)
Dec 16, 2013	15.55	15.58	15.54	15.54	8,521	-0.02(-0.13%)
Dec 13, 2013	15.56	15.57	15.54	15.56	18,641	+0.01(+0.06%)
Dec 12, 2013	15.55	15.56	15.54	15.55	9,291	+0.01(+0.06%)
Dec 11, 2013	15.60	15.60	15.54	15.54	13,257	-0.02(-0.13%)
Dec 10, 2013	15.56	15.56	15.55	15.56	47,472	+0.00(+0.00%)
Dec 09, 2013	15.54	15.56	15.54	15.56	19,116	+0.04(+0.26%)
Dec 06, 2013	15.56	15.56	15.52	15.52	18,481	-0.05(-0.32%)
Dec 05, 2013	15.59	15.59	15.57	15.57	11,456	+0.03(+0.19%)
Dec 04, 2013	15.57	15.58	15.54	15.54	18,300	-0.08(-0.51%)
Dec 03, 2013	15.60	15.62	15.57	15.62	36,507	+0.02(+0.13%)
Dec 02, 2013	15.62	15.62	15.57	15.60	34,786	+0.00(+0.00%)
Nov 29, 2013	15.61	15.61	15.59	15.60	7,973	+0.00(+0.00%)
Nov 28, 2013	15.60	15.63	15.60	15.60	34,598	+0.01(+0.06%)
Nov 27, 2013	15.61	15.61	15.57	15.59	7,956	-0.05(-0.32%)
Nov 26, 2013	15.64	15.64	15.58	15.64	19,066	-0.02(-0.13%)
Nov 25, 2013	15.62	15.66	15.61	15.66	5,198	+0.07(+0.45%)
Nov 22, 2013	15.59	15.62	15.58	15.59	17,379	+0.00(+0.00%)
Nov 21, 2013	15.59	15.59	15.57	15.59	10,208	-0.03(-0.19%)
Nov 20, 2013	15.62	15.62	15.60	15.62	15,799	+0.01(+0.06%)
Nov 19, 2013	15.58	15.61	15.58	15.61	5,293	+0.01(+0.06%)
Nov 18, 2013	15.59	15.60	15.58	15.60	26,686	+0.01(+0.06%)
Nov 15, 2013	15.60	15.60	15.58	15.59	24,178	+0.01(+0.06%)
Nov 14, 2013	15.58	15.60	15.57	15.58	6,153	+0.04(+0.26%)
Nov 12, 2013	15.54	15.54	15.51	15.54	8,749	-0.04(-0.26%)
Nov 11, 2013	15.58	15.58	15.55	15.58	3,317	-0.01(-0.06%)
Nov 08, 2013	15.58	15.59	15.54	15.59	12,939	-0.02(-0.13%)
Nov 07, 2013	15.63	15.63	15.59	15.61	151,173	+0.01(+0.06%)
Nov 06, 2013	15.60	15.60	15.58	15.60	26,639	+0.02(+0.13%)
Nov 05, 2013	15.58	15.60	15.54	15.58	7,599	-0.09(-0.57%)
Nov 04, 2013	15.66	15.67	15.60	15.67	31,087	+0.05(+0.32%)
Nov 01, 2013	15.62	15.62	15.57	15.62	5,522	-0.07(-0.45%)
Oct 31, 2013	15.70	15.70	15.65	15.69	14,223	+0.07(+0.45%)
Oct 30, 2013	15.67	15.67	15.62	15.62	15,791	+0.00(+0.00%)
Oct 29, 2013	15.67	15.67	15.61	15.62	60,174	-0.03(-0.19%)
Oct 28, 2013	15.66	15.66	15.62	15.65	7,575	-0.03(-0.19%)
Oct 25, 2013	15.67	15.68	15.66	15.68	17,808	+0.04(+0.26%)
Oct 24, 2013	15.67	15.70	15.64	15.64	67,008	-0.02(-0.13%)
Oct 23, 2013	15.62	15.66	15.62	15.66	7,584	+0.07(+0.45%)
Oct 22, 2013	15.59	15.60	15.55	15.59	13,507	+0.08(+0.52%)
Oct 21, 2013	15.58	15.58	15.51	15.51	23,163	-0.04(-0.26%)
Oct 18, 2013	15.58	15.58	15.53	15.55	27,555	+0.06(+0.39%)
Oct 17, 2013	15.50	15.51	15.48	15.49	13,663	+0.06(+0.39%)
Oct 16, 2013	15.40	15.44	15.40	15.43	20,732	+0.03(+0.19%)
Oct 15, 2013	15.43	15.43	15.40	15.40	25,147	-0.01(-0.06%)
Oct 11, 2013		15.41	15.41	15.41	0	-0.02(-0.13%)
Oct 10, 2013	15.45	15.45	15.42	15.43	6,939	-0.02(-0.13%)
Oct 09, 2013	15.46	15.49	15.44	15.45	39,871	+0.01(+0.06%)
Oct 08, 2013	15.45	15.48	15.43	15.44	19,611	+0.00(+0.00%)
Oct 07, 2013	15.47	15.47	15.44	15.44	25,743	-0.03(-0.19%)
Oct 04, 2013	15.47	15.47	15.43	15.47	50,307	+0.02(+0.13%)
Oct 03, 2013	15.44	15.50	15.44	15.45	45,772	-0.04(-0.26%)
Oct 02, 2013	15.48	15.50	15.47	15.49	59,707	+0.03(+0.19%)

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.