BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	15.82	15.99	15.79	15.98	255,312	+0.14(+0.88%)
Feb 25, 2021	15.83	15.86	15.79	15.84	304,335	-0.08(-0.50%)
Feb 24, 2021	15.91	15.93	15.85	15.92	268,090	-0.07(-0.44%)
Feb 23, 2021	16.01	16.02	15.97	15.99	274,767	-0.06(-0.37%)
Feb 22, 2021	16.08	16.09	16.03	16.05	295,363	-0.04(-0.25%)
Feb 19, 2021	16.13	16.13	16.07	16.09	224,480	-0.08(-0.49%)
Feb 18, 2021	16.17	16.18	16.15	16.17	162,123	-0.05(-0.31%)
Feb 17, 2021	16.19	16.23	16.19	16.22	233,386	+0.02(+0.12%)
Feb 16, 2021	16.24	16.24	16.19	16.20	221,462	-0.10(-0.61%)
Feb 12, 2021		16.30	16.30	16.30	0	-0.04(-0.24%)
Feb 11, 2021	16.35	16.36	16.33	16.34	148,809	+0.00(+0.00%)
Feb 10, 2021	16.34	16.35	16.31	16.34	156,312	+0.00(+0.00%)
Feb 09, 2021	16.34	16.35	16.33	16.34	114,677	+0.01(+0.06%)
Feb 08, 2021	16.30	16.35	16.30	16.33	312,544	+0.00(+0.00%)
Feb 05, 2021	16.35	16.37	16.33	16.33	221,776	-0.04(-0.24%)
Feb 04, 2021	16.38	16.40	16.36	16.37	209,345	-0.02(-0.12%)
Feb 03, 2021	16.44	16.45	16.39	16.39	254,472	-0.05(-0.30%)
Feb 02, 2021	16.46	16.47	16.44	16.44	146,368	-0.03(-0.18%)
Feb 01, 2021	16.46	16.49	16.45	16.47	520,637	+0.01(+0.06%)
Jan 29, 2021	16.43	16.47	16.43	16.46	166,009	+0.01(+0.06%)
Jan 28, 2021	16.46	16.47	16.43	16.45	131,347	-0.02(-0.12%)
Jan 27, 2021	16.49	16.50	16.46	16.47	176,681	-0.05(-0.30%)
Jan 26, 2021	16.51	16.53	16.50	16.52	200,015	-0.01(-0.06%)
Jan 25, 2021	16.53	16.55	16.52	16.53	151,414	+0.03(+0.18%)
Jan 22, 2021	16.51	16.52	16.48	16.50	160,846	-0.01(-0.06%)
Jan 21, 2021	16.51	16.51	16.49	16.51	169,872	-0.02(-0.12%)
Jan 20, 2021	16.55	16.55	16.51	16.53	129,330	-0.01(-0.06%)
Jan 19, 2021	16.53	16.54	16.52	16.54	144,047	-0.02(-0.12%)
Jan 18, 2021	16.53	16.56	16.52	16.56	112,270	+0.02(+0.12%)
Jan 15, 2021	16.52	16.54	16.51	16.54	80,607	+0.05(+0.30%)
Jan 14, 2021	16.52	16.54	16.47	16.49	251,072	-0.03(-0.18%)
Jan 13, 2021	16.46	16.52	16.46	16.52	217,076	+0.05(+0.30%)
Jan 12, 2021	16.46	16.49	16.45	16.47	196,391	-0.04(-0.24%)
Jan 11, 2021	16.53	16.53	16.49	16.51	167,419	-0.02(-0.12%)
Jan 08, 2021	16.53	16.55	16.52	16.53	185,193	+0.00(+0.00%)
Jan 07, 2021	16.50	16.54	16.50	16.53	161,239	-0.05(-0.30%)
Jan 06, 2021	16.57	16.58	16.53	16.58	320,706	-0.06(-0.36%)
Jan 05, 2021	16.69	16.69	16.63	16.64	146,724	-0.05(-0.30%)
Jan 04, 2021	16.69	16.70	16.67	16.69	214,537	+0.00(+0.00%)
Dec 31, 2020		16.69	16.69	16.69	0	+0.04(+0.24%)
Dec 30, 2020	16.64	16.65	16.62	16.65	65,065	+0.01(+0.06%)
Dec 29, 2020	16.63	16.64	16.61	16.64	109,425	-0.01(-0.06%)
Dec 24, 2020		16.65	16.65	16.65	0	+0.02(+0.12%)
Dec 23, 2020	16.62	16.63	16.59	16.63	114,891	-0.02(-0.12%)
Dec 22, 2020	16.64	16.65	16.63	16.65	189,388	+0.03(+0.18%)
Dec 21, 2020	16.63	16.63	16.60	16.62	118,177	+0.00(+0.00%)
Dec 18, 2020	16.63	16.63	16.60	16.62	190,673	+0.03(+0.18%)
Dec 17, 2020	16.62	16.62	16.58	16.59	151,854	-0.02(-0.12%)
Dec 16, 2020	16.57	16.61	16.57	16.61	97,062	+0.01(+0.06%)
Dec 15, 2020	16.59	16.61	16.58	16.60	127,461	+0.01(+0.06%)
Dec 14, 2020	16.57	16.61	16.56	16.59	110,657	-0.02(-0.12%)
Dec 11, 2020	16.61	16.63	16.59	16.61	88,604	+0.02(+0.12%)
Dec 10, 2020	16.57	16.59	16.56	16.59	93,073	+0.02(+0.12%)
Dec 09, 2020	16.57	16.58	16.55	16.57	177,845	+0.00(+0.00%)
Dec 08, 2020	16.57	16.59	16.56	16.57	103,558	+0.00(+0.00%)
Dec 07, 2020	16.53	16.58	16.53	16.57	174,369	+0.05(+0.30%)
Dec 04, 2020	16.58	16.58	16.51	16.52	141,276	-0.08(-0.48%)
Dec 03, 2020	16.58	16.60	16.56	16.60	149,138	+0.03(+0.18%)
Dec 02, 2020	16.60	16.60	16.54	16.57	226,764	-0.05(-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.