BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		16.21	16.21	16.21	0	+0.05(+0.31%)
Dec 30, 2014	16.15	16.17	16.15	16.16	6,768	+0.09(+0.56%)
Dec 29, 2014	16.10	16.10	16.06	16.07	15,932	+0.01(+0.06%)
Dec 24, 2014		16.06	16.06	16.06	0	-0.04(-0.25%)
Dec 23, 2014	16.15	16.15	16.09	16.10	21,118	-0.05(-0.31%)
Dec 22, 2014	16.16	16.18	16.14	16.15	19,037	+0.00(+0.00%)
Dec 19, 2014	16.11	16.16	16.11	16.15	11,565	+0.03(+0.19%)
Dec 18, 2014	16.14	16.14	16.12	16.12	24,407	-0.05(-0.31%)
Dec 17, 2014	16.22	16.22	16.17	16.17	5,751	-0.05(-0.31%)
Dec 16, 2014			16.20	16.22	16,988	+0.06(+0.37%)
Dec 15, 2014	16.20	16.23	16.16	16.16	52,335	-0.04(-0.25%)
Dec 12, 2014	16.22	16.24	16.17	16.20	33,670	+0.08(+0.50%)
Dec 11, 2014	16.17	16.17	16.12	16.12	16,215	+0.00(+0.00%)
Dec 10, 2014	16.13	16.15	16.10	16.12	13,160	+0.04(+0.25%)
Dec 09, 2014	16.11	16.12	16.08	16.08	23,379	-0.03(-0.19%)
Dec 08, 2014	16.09	16.12	16.09	16.11	48,731	+0.04(+0.25%)
Dec 05, 2014	16.08	16.08	16.08	16.07	11,654	-0.05(-0.31%)
Dec 04, 2014	16.11	16.13	16.11	16.12	21,773	+0.01(+0.06%)
Dec 03, 2014	16.11	16.11	16.09	16.11	42,481	+0.00(+0.00%)
Dec 02, 2014	16.15	16.15	16.10	16.11	44,649	-0.05(-0.31%)
Dec 01, 2014	16.22	16.23	16.15	16.16	52,186	-0.03(-0.19%)
Nov 28, 2014	16.15	16.20	16.12	16.19	16,358	+0.10(+0.62%)
Nov 27, 2014	16.11	16.13	16.09	16.09	14,258	-0.01(-0.06%)
Nov 26, 2014	16.10	16.12	16.08	16.10	19,287	+0.04(+0.25%)
Nov 25, 2014	16.04	16.06	16.04	16.06	33,741	+0.00(+0.00%)
Nov 24, 2014	16.02	16.07	16.02	16.06	37,652	+0.01(+0.06%)
Nov 21, 2014	16.06	16.08	16.05	16.05	30,466	-0.03(-0.19%)
Nov 20, 2014	16.09	16.10	16.07	16.08	14,569	+0.03(+0.19%)
Nov 19, 2014	16.04	16.07	16.04	16.05	8,263	-0.02(-0.12%)
Nov 18, 2014	16.07	16.09	16.07	16.07	38,781	+0.03(+0.19%)
Nov 17, 2014	16.03	16.07	16.03	16.04	18,878	-0.01(-0.06%)
Nov 14, 2014	16.01	16.05	15.98	16.05	216,648	+0.03(+0.19%)
Nov 13, 2014	16.03	16.04	16.02	16.02	24,127	-0.01(-0.06%)
Nov 12, 2014	16.04	16.04	16.02	16.03	27,135	-0.04(-0.25%)
Nov 11, 2014	16.01	16.07	16.01	16.07	4,732	+0.07(+0.44%)
Nov 10, 2014	16.05	16.05	16.00	16.00	14,730	-0.04(-0.25%)
Nov 07, 2014	16.00	16.04	16.00	16.04	34,032	+0.04(+0.25%)
Nov 06, 2014	16.03	16.03	15.98	16.00	39,899	-0.04(-0.25%)
Nov 05, 2014	16.02	16.04	16.02	16.04	24,016	-0.01(-0.06%)
Nov 04, 2014	16.00	16.05	16.00	16.05	18,141	+0.02(+0.12%)
Nov 03, 2014	15.99	16.03	15.99	16.03	32,506	+0.06(+0.38%)
Oct 31, 2014	16.00	16.00	15.94	15.97	29,062	-0.03(-0.19%)
Oct 30, 2014	16.00	16.02	16.00	16.00	11,217	+0.01(+0.06%)
Oct 29, 2014	16.01	16.02	15.99	15.99	13,425	-0.02(-0.12%)
Oct 28, 2014	16.02	16.02	16.00	16.01	42,901	-0.07(-0.44%)
Oct 27, 2014	16.08	16.09	16.07	16.08	63,465	+0.01(+0.06%)
Oct 24, 2014	16.07	16.07	16.05	16.07	20,762	+0.01(+0.06%)
Oct 23, 2014	16.11	16.11	16.06	16.06	91,276	-0.07(-0.43%)
Oct 22, 2014	16.11	16.13	16.10	16.13	80,101	+0.00(+0.00%)
Oct 21, 2014	16.11	16.14	16.11	16.13	35,262	-0.01(-0.06%)
Oct 20, 2014	16.14	16.16	16.13	16.14	51,425	+0.00(+0.00%)
Oct 17, 2014	16.13	16.16	16.10	16.14	36,769	-0.03(-0.19%)
Oct 16, 2014	16.19	16.20	16.15	16.17	13,707	+0.01(+0.06%)
Oct 15, 2014	16.21	16.21	16.15	16.16	16,918	+0.03(+0.19%)
Oct 14, 2014	16.13	16.13	16.11	16.13	5,898	+0.03(+0.19%)
Oct 10, 2014		16.10	16.10	16.10	0	+0.03(+0.19%)
Oct 09, 2014	16.13	16.13	16.07	16.07	21,749	-0.03(-0.19%)
Oct 08, 2014	16.08	16.10	16.07	16.10	17,746	+0.02(+0.12%)
Oct 07, 2014	16.06	16.09	16.06	16.08	12,806	+0.05(+0.31%)
Oct 06, 2014	16.04	16.04	16.02	16.03	12,740	-0.01(-0.06%)
Oct 03, 2014	16.00	16.04	16.00	16.04	5,536	+0.01(+0.06%)
Oct 02, 2014	16.06	16.06	16.03	16.03	12,225	-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.