BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				13.47	0	-0.01(-0.07%)
Dec 29, 2022	13.44	13.50	13.44	13.48	69,426	+0.04(+0.30%)
Dec 28, 2022	13.51	13.52	13.43	13.44	226,239	-0.18(-1.32%)
Dec 23, 2022				13.62	0	-0.06(-0.44%)
Dec 22, 2022	13.71	13.73	13.67	13.68	216,687	-0.06(-0.44%)
Dec 21, 2022	13.77	13.79	13.73	13.74	304,463	+0.02(+0.15%)
Dec 20, 2022	13.71	13.75	13.71	13.72	293,004	-0.09(-0.65%)
Dec 19, 2022	13.84	13.87	13.81	13.81	181,792	-0.11(-0.79%)
Dec 16, 2022	13.87	13.93	13.86	13.92	334,844	-0.01(-0.07%)
Dec 15, 2022	13.93	13.94	13.87	13.93	326,557	+0.01(+0.07%)
Dec 14, 2022	13.90	13.93	13.87	13.92	256,228	+0.02(+0.14%)
Dec 13, 2022	13.91	13.93	13.86	13.90	382,195	+0.09(+0.65%)
Dec 12, 2022	13.92	13.92	13.81	13.81	264,985	-0.07(-0.50%)
Dec 09, 2022	13.89	13.90	13.86	13.88	175,131	-0.04(-0.29%)
Dec 08, 2022	13.89	13.94	13.88	13.92	295,633	-0.03(-0.22%)
Dec 07, 2022	13.98	13.99	13.88	13.95	303,261	+0.02(+0.14%)
Dec 06, 2022	13.89	13.93	13.87	13.93	221,272	+0.07(+0.51%)
Dec 05, 2022	13.87	13.88	13.84	13.86	380,967	-0.07(-0.50%)
Dec 02, 2022	13.80	13.93	13.76	13.93	236,052	+0.06(+0.43%)
Dec 01, 2022	13.76	13.87	13.74	13.87	426,783	+0.17(+1.24%)
Nov 30, 2022	13.62	13.70	13.58	13.70	278,000	+0.03(+0.22%)
Nov 29, 2022	13.67	13.68	13.64	13.67	256,354	-0.06(-0.44%)
Nov 28, 2022	13.72	13.73	13.69	13.73	376,498	-0.06(-0.44%)
Nov 25, 2022	13.72	13.79	13.72	13.79	139,249	+0.04(+0.29%)
Nov 24, 2022	13.76	13.78	13.75	13.75	111,167	+0.02(+0.15%)
Nov 23, 2022	13.66	13.73	13.65	13.73	370,601	+0.09(+0.66%)
Nov 22, 2022	13.61	13.65	13.61	13.64	150,888	+0.07(+0.52%)
Nov 21, 2022	13.56	13.59	13.53	13.57	260,925	+0.06(+0.44%)
Nov 18, 2022	13.52	13.55	13.50	13.51	238,000	-0.03(-0.22%)
Nov 17, 2022	13.53	13.54	13.50	13.54	265,806	-0.06(-0.44%)
Nov 16, 2022	13.55	13.60	13.52	13.60	319,359	+0.09(+0.67%)
Nov 15, 2022	13.49	13.53	13.46	13.51	393,809	+0.04(+0.30%)
Nov 14, 2022	13.46	13.49	13.45	13.47	131,521	-0.02(-0.15%)
Nov 11, 2022	13.46	13.49	13.46	13.49	135,173	+0.04(+0.30%)
Nov 10, 2022	13.35	13.49	13.35	13.45	195,427	+0.23(+1.74%)
Nov 09, 2022	13.17	13.22	13.16	13.22	232,383	+0.04(+0.30%)
Nov 08, 2022	13.08	13.19	13.08	13.18	205,485	+0.11(+0.84%)
Nov 07, 2022	13.16	13.19	13.06	13.07	246,772	-0.11(-0.83%)
Nov 04, 2022	13.18	13.23	13.16	13.18	280,907	-0.08(-0.60%)
Nov 03, 2022	13.29	13.31	13.25	13.26	386,539	-0.09(-0.67%)
Nov 02, 2022	13.40		13.33	13.35	252,132	-0.07(-0.52%)
Nov 01, 2022	13.45	13.46	13.39	13.42	115,076	+0.04(+0.30%)
Oct 31, 2022	13.41	13.41	13.35	13.38	178,017	-0.02(-0.15%)
Oct 28, 2022	13.36	13.41	13.36	13.40	301,529	+0.01(+0.07%)
Oct 27, 2022	13.35	13.41	13.33	13.39	304,207	+0.03(+0.22%)
Oct 26, 2022	13.20	13.36	13.20	13.36	173,356	+0.20(+1.52%)
Oct 25, 2022	13.12	13.16	13.12	13.16	281,211	+0.06(+0.46%)
Oct 24, 2022	13.04	13.10	13.04	13.10	251,629	+0.05(+0.38%)
Oct 21, 2022	12.96	13.05	12.95	13.05	116,949	+0.03(+0.23%)
Oct 20, 2022	13.09	13.12	13.00	13.02	170,339	-0.09(-0.69%)
Oct 19, 2022	13.22	13.23	13.11	13.11	159,991	-0.21(-1.58%)
Oct 18, 2022	13.28	13.32	13.25	13.32	145,033	+0.09(+0.68%)
Oct 17, 2022	13.27	13.29	13.23	13.23	174,378	+0.03(+0.23%)
Oct 14, 2022	13.28	13.29	13.19	13.20	137,400	-0.06(-0.45%)
Oct 13, 2022	13.19	13.32	13.19	13.26	111,108	-0.01(-0.08%)
Oct 12, 2022	13.24	13.32	13.22	13.27	217,449	+0.02(+0.15%)
Oct 11, 2022	13.31	13.32	13.25	13.25	346,685	-0.09(-0.67%)
Oct 07, 2022				13.34	0	-0.06(-0.45%)
Oct 06, 2022	13.42	13.42	13.36	13.40	423,662	-0.05(-0.37%)
Oct 05, 2022	13.52	13.52	13.42	13.45	425,840	-0.12(-0.88%)
Oct 04, 2022	13.58	13.60	13.54	13.57	380,792	+0.04(+0.30%)

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.