BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.69	15.69	15.67	15.68	60,896	+0.00(+0.03%)
Feb 27, 2017	15.70	15.70	15.67	15.68	65,784	-0.04(-0.22%)
Feb 24, 2017	15.67	15.71	15.67	15.71	63,510	+0.07(+0.45%)
Feb 23, 2017	15.65	15.65	15.63	15.64	84,120	+0.00(+0.00%)
Feb 22, 2017	15.66	15.67	15.62	15.64	48,560	+0.02(+0.13%)
Feb 21, 2017	15.63	15.65	15.61	15.62	168,944	-0.04(-0.26%)
Feb 17, 2017		15.66	15.66	15.66	0	+0.06(+0.38%)
Feb 16, 2017	15.60	15.62	15.59	15.60	64,994	+0.03(+0.19%)
Feb 15, 2017	15.57	15.59	15.57	15.57	354,927	-0.02(-0.13%)
Feb 14, 2017	15.62	15.62	15.57	15.59	78,065	-0.03(-0.19%)
Feb 13, 2017	15.64	15.64	15.62	15.62	57,494	-0.03(-0.19%)
Feb 10, 2017	15.64	15.66	15.63	15.65	58,708	-0.02(-0.13%)
Feb 09, 2017	15.70	15.71	15.66	15.67	118,860	-0.06(-0.38%)
Feb 08, 2017	15.70	15.74	15.70	15.73	46,199	+0.06(+0.38%)
Feb 07, 2017	15.64	15.67	15.62	15.67	41,732	+0.02(+0.13%)
Feb 06, 2017	15.64	15.65	15.62	15.65	57,684	+0.06(+0.38%)
Feb 03, 2017	15.62	15.62	15.56	15.59	127,703	-0.01(-0.03%)
Feb 02, 2017	15.62	15.63	15.59	15.60	114,451	+0.02(+0.10%)
Feb 01, 2017	15.57	15.59	15.55	15.58	43,303	-0.01(-0.06%)
Jan 31, 2017	15.56	15.60	15.56	15.59	45,922	+0.03(+0.19%)
Jan 30, 2017	15.55	15.55	15.54	15.56	59,000	+0.01(+0.06%)
Jan 27, 2017	15.54	15.55	15.53	15.55	44,317	+0.03(+0.19%)
Jan 26, 2017	15.52	15.52	15.49	15.52	73,921	-0.03(-0.19%)
Jan 25, 2017	15.59	15.59	15.54	15.55	328,791	-0.06(-0.38%)
Jan 24, 2017	15.65	15.65	15.61	15.61	71,479	-0.08(-0.51%)
Jan 23, 2017	15.66	15.70	15.65	15.69	38,890	+0.06(+0.38%)
Jan 20, 2017	15.65	15.65	15.61	15.63	62,708	+0.00(+0.00%)
Jan 19, 2017	15.64	15.64	15.62	15.63	107,130	-0.05(-0.32%)
Jan 18, 2017	15.72	15.72	15.65	15.68	138,151	-0.02(-0.13%)
Jan 17, 2017	15.71	15.72	15.67	15.70	41,092	+0.01(+0.06%)
Jan 16, 2017	15.69	15.69	15.67	15.69	59,514	+0.03(+0.19%)
Jan 13, 2017	15.69	15.69	15.64	15.66	32,969	-0.05(-0.32%)
Jan 12, 2017	15.71	15.75	15.71	15.71	61,810	+0.02(+0.13%)
Jan 11, 2017	15.72	15.73	15.69	15.69	20,742	+0.00(+0.00%)
Jan 10, 2017	15.71	15.72	15.67	15.69	31,438	+0.01(+0.06%)
Jan 09, 2017	15.72	15.72	15.67	15.68	17,481	+0.03(+0.19%)
Jan 06, 2017	15.67	15.67	15.65	15.65	16,047	-0.05(-0.32%)
Jan 05, 2017	15.71	15.71	15.68	15.70	21,405	+0.02(+0.13%)
Jan 04, 2017	15.77	15.82	15.60	15.68	107,422	+0.05(+0.32%)
Jan 03, 2017	15.70	15.70	15.60	15.63	88,858	-0.03(-0.19%)
Dec 30, 2016		15.66	15.66	15.66	0	+0.03(+0.19%)
Dec 29, 2016	15.64	15.64	15.61	15.63	18,788	+0.02(+0.13%)
Dec 28, 2016	15.59	15.62	15.58	15.61	21,817	+0.05(+0.32%)
Dec 23, 2016		15.56	15.56	15.56	0	+0.01(+0.06%)
Dec 22, 2016	15.55	15.57	15.55	15.55	45,252	-0.03(-0.19%)
Dec 21, 2016	15.59	15.59	15.56	15.58	80,252	+0.01(+0.06%)
Dec 20, 2016	15.57	15.57	15.54	15.57	15,848	-0.01(-0.06%)
Dec 19, 2016	15.56	15.58	15.56	15.58	38,519	+0.05(+0.32%)
Dec 16, 2016	15.52	15.56	15.51	15.53	25,583	+0.00(+0.00%)
Dec 15, 2016	15.57	15.57	15.53	15.53	13,900	-0.04(-0.26%)
Dec 14, 2016	15.65	15.66	15.57	15.57	31,389	-0.01(-0.06%)
Dec 13, 2016	15.58	15.61	15.55	15.58	27,283	+0.00(+0.00%)
Dec 12, 2016	15.54	15.58	15.53	15.58	72,831	-0.02(-0.13%)
Dec 09, 2016	15.67	15.67	15.58	15.60	46,124	-0.09(-0.57%)
Dec 08, 2016	15.69	15.70	15.67	15.69	30,345	-0.04(-0.25%)
Dec 07, 2016	15.71	15.74	15.71	15.73	349,892	+0.02(+0.13%)
Dec 06, 2016	15.76	15.76	15.69	15.71	50,414	+0.01(+0.06%)
Dec 05, 2016	15.71	15.72	15.68	15.70	22,309	-0.01(-0.06%)
Dec 02, 2016	15.69	15.73	15.69	15.71	103,884	+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.