BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		16.21	16.21	16.21	0	+0.02(+0.12%)
Dec 30, 2015	16.16	16.19	16.16	16.19	12,101	+0.01(+0.06%)
Dec 29, 2015	16.16	16.20	16.16	16.18	10,161	-0.02(-0.12%)
Dec 24, 2015		16.20	16.20	16.20	0	+0.04(+0.25%)
Dec 23, 2015	16.17	16.21	16.16	16.16	20,154	-0.04(-0.25%)
Dec 22, 2015	16.19	16.21	16.19	16.20	10,250	+0.02(+0.12%)
Dec 21, 2015	16.19	16.20	16.18	16.18	25,234	+0.01(+0.06%)
Dec 18, 2015	16.17	16.19	16.15	16.17	9,612	-0.01(-0.06%)
Dec 17, 2015	16.14	16.18	16.10	16.18	41,443	+0.12(+0.75%)
Dec 16, 2015	16.18	16.18	16.05	16.06	37,365	-0.13(-0.80%)
Dec 15, 2015	16.20	16.20	16.15	16.19	37,586	+0.04(+0.25%)
Dec 14, 2015	16.26	16.26	16.15	16.15	8,268	-0.08(-0.49%)
Dec 11, 2015	16.25	16.25	16.23	16.23	16,962	+0.00(+0.00%)
Dec 10, 2015	16.23	16.23	16.20	16.23	41,710	+0.05(+0.31%)
Dec 09, 2015	16.19	16.21	16.18	16.18	51,527	-0.01(-0.06%)
Dec 08, 2015	16.17	16.21	16.17	16.19	53,829	+0.03(+0.19%)
Dec 07, 2015	16.16	16.22	16.16	16.16	288,772	-0.02(-0.12%)
Dec 04, 2015	16.09	16.18	16.07	16.18	40,197	+0.09(+0.56%)
Dec 03, 2015	16.13	16.13	16.05	16.09	16,507	-0.06(-0.37%)
Dec 02, 2015	16.22	16.22	16.15	16.15	23,124	-0.02(-0.12%)
Dec 01, 2015	16.18	16.23	16.17	16.17	26,239	+0.00(+0.00%)
Nov 30, 2015	16.16	16.17	16.11	16.17	4,385	+0.00(+0.00%)
Nov 27, 2015	16.15	16.17	16.15	16.17	7,343	+0.09(+0.56%)
Nov 26, 2015	16.15	16.16	16.08	16.08	25,840	-0.07(-0.43%)
Nov 25, 2015	16.12	16.15	16.12	16.15	9,956	+0.03(+0.19%)
Nov 24, 2015	16.17	16.17	16.12	16.12	26,709	-0.03(-0.19%)
Nov 23, 2015	16.14	16.17	16.13	16.15	6,018	+0.02(+0.12%)
Nov 20, 2015	16.17	16.17	16.13	16.13	11,375	-0.02(-0.12%)
Nov 19, 2015	16.13	16.17	16.13	16.15	13,777	+0.02(+0.12%)
Nov 18, 2015	16.11	16.13	16.11	16.13	28,875	+0.03(+0.19%)
Nov 17, 2015	16.07	16.13	16.07	16.10	15,794	-0.04(-0.25%)
Nov 16, 2015	16.11	16.14	16.10	16.14	17,207	+0.04(+0.25%)
Nov 13, 2015	16.06	16.12	16.06	16.10	7,914	+0.08(+0.50%)
Nov 12, 2015	16.09	16.09	16.01	16.02	16,560	-0.10(-0.62%)
Nov 11, 2015	16.06	16.12	16.06	16.12	2,655	+0.01(+0.06%)
Nov 10, 2015	16.05	16.11	16.04	16.11	11,269	+0.06(+0.37%)
Nov 09, 2015	15.97	16.05	15.97	16.05	10,423	+0.08(+0.50%)
Nov 06, 2015	16.03	16.03	15.96	15.97	27,969	-0.13(-0.81%)
Nov 05, 2015	16.11	16.11	16.08	16.10	20,037	+0.00(+0.00%)
Nov 04, 2015	16.09	16.11	16.09	16.10	4,237	-0.01(-0.06%)
Nov 03, 2015	16.13	16.13	16.08	16.11	16,222	-0.01(-0.06%)
Nov 02, 2015	16.13	16.15	16.10	16.12	29,545	-0.05(-0.31%)
Oct 30, 2015	16.17	16.17	16.16	16.17	3,014	-0.01(-0.06%)
Oct 29, 2015	16.17	16.20	16.14	16.18	79,273	-0.02(-0.12%)
Oct 28, 2015	16.25	16.25	16.15	16.20	18,140	-0.05(-0.31%)
Oct 27, 2015	16.26	16.26	16.18	16.25	12,542	-0.02(-0.12%)
Oct 26, 2015	16.24	16.27	16.23	16.27	15,431	+0.06(+0.37%)
Oct 23, 2015	16.20	16.21	16.17	16.21	9,018	-0.02(-0.12%)
Oct 22, 2015	16.16	16.23	16.16	16.23	41,870	+0.09(+0.56%)
Oct 21, 2015	16.16	16.16	16.14	16.14	17,043	-0.01(-0.06%)
Oct 20, 2015	16.14	16.15	16.14	16.15	3,098	-0.04(-0.25%)
Oct 19, 2015	16.17	16.19	16.15	16.19	8,571	+0.04(+0.25%)
Oct 16, 2015	16.22	16.22	16.15	16.15	16,656	-0.06(-0.37%)
Oct 15, 2015	16.24	16.24	16.18	16.21	1,914	+0.01(+0.06%)
Oct 14, 2015	16.20	16.22	16.20	16.20	28,129	+0.04(+0.25%)
Oct 13, 2015	16.22	16.22	16.16	16.16	9,489	-0.03(-0.19%)
Oct 09, 2015		16.19	16.19	16.19	0	+0.02(+0.12%)
Oct 08, 2015	16.20	16.21	16.15	16.17	12,033	-0.04(-0.25%)
Oct 07, 2015	16.21	16.21	16.18	16.21	46,615	-0.03(-0.18%)
Oct 06, 2015	16.21	16.24	16.21	16.24	7,803	+0.02(+0.12%)
Oct 05, 2015	16.21	16.24	16.20	16.22	15,102	+0.00(+0.00%)
Oct 02, 2015	16.22	16.27	16.20	16.22	20,269	+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.