BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.00	17.04	16.96	17.00	40,744	+0.07(+0.41%)
Feb 27, 2020	16.95	16.97	16.93	16.93	5,050	+0.01(+0.06%)
Feb 26, 2020	16.88	16.98	16.88	16.92	8,783	-0.10(-0.59%)
Feb 25, 2020	17.05	17.05	17.00	17.02	123,700	+0.00(+0.00%)
Feb 24, 2020	17.02	17.08	17.02	17.02	17,107	+0.07(+0.41%)
Feb 21, 2020	16.94	16.99	16.94	16.95	7,336	-0.01(-0.06%)
Feb 20, 2020	16.97	16.97	16.95	16.96	3,285	+0.04(+0.24%)
Feb 19, 2020	16.91	16.92	16.90	16.92	12,257	-0.03(-0.18%)
Feb 18, 2020	16.95	16.95	16.91	16.95	14,946	+0.04(+0.24%)
Feb 14, 2020		16.91	16.91	16.91	0	+0.04(+0.24%)
Feb 13, 2020	16.87	16.87	16.86	16.87	2,931	+0.00(+0.00%)
Feb 12, 2020	16.89	16.89	16.83	16.87	7,165	-0.03(-0.18%)
Feb 11, 2020	16.93	16.93	16.90	16.90	13,812	-0.04(-0.24%)
Feb 10, 2020	16.92	16.95	16.92	16.94	31,250	+0.02(+0.12%)
Feb 07, 2020	16.92	16.93	16.89	16.92	7,775	+0.03(+0.18%)
Feb 06, 2020	16.87	16.89	16.87	16.89	10,400	+0.02(+0.12%)
Feb 05, 2020	16.82	16.87	16.82	16.87	9,055	-0.03(-0.18%)
Feb 04, 2020	16.93	16.93	16.87	16.90	8,306	-0.04(-0.24%)
Feb 03, 2020	16.92	16.94	16.91	16.94	3,775	-0.01(-0.06%)
Jan 31, 2020	16.88	16.96	16.88	16.95	9,915	+0.04(+0.24%)
Jan 30, 2020	16.94	16.94	16.89	16.91	7,299	-0.01(-0.06%)
Jan 29, 2020	16.89	16.92	16.89	16.92	3,401	+0.02(+0.12%)
Jan 28, 2020	16.96	16.96	16.90	16.90	6,220	-0.08(-0.47%)
Jan 27, 2020	16.95	16.98	16.95	16.98	8,005	+0.06(+0.35%)
Jan 24, 2020	16.87	16.92	16.87	16.92	7,851	+0.05(+0.30%)
Jan 23, 2020	16.90	16.90	16.87	16.87	9,036	+0.02(+0.12%)
Jan 22, 2020	16.78	16.85	16.78	16.85	24,538	+0.06(+0.36%)
Jan 21, 2020	16.72	16.79	16.72	16.79	13,651	+0.06(+0.36%)
Jan 20, 2020	16.72	16.73	16.72	16.73	11,961	+0.04(+0.24%)
Jan 17, 2020	16.71	16.72	16.69	16.69	17,594	-0.03(-0.18%)
Jan 16, 2020	16.73	16.73	16.71	16.72	2,781	-0.01(-0.06%)
Jan 15, 2020	16.65	16.73	16.65	16.73	49,675	+0.06(+0.36%)
Jan 14, 2020	16.63	16.67	16.63	16.67	13,801	+0.04(+0.24%)
Jan 13, 2020	16.62	16.63	16.61	16.63	40,756	+0.01(+0.06%)
Jan 10, 2020	16.57	16.64	16.57	16.62	10,899	-0.01(-0.06%)
Jan 09, 2020	16.58	16.63	16.58	16.63	520,997	+0.06(+0.36%)
Jan 08, 2020	16.65	16.65	16.57	16.57	7,446	-0.05(-0.30%)
Jan 07, 2020	16.64	16.64	16.62	16.62	8,769	+0.02(+0.12%)
Jan 06, 2020	16.69	16.69	16.60	16.60	11,466	-0.03(-0.18%)
Jan 03, 2020	16.58	16.63	16.57	16.63	3,843	+0.06(+0.36%)
Jan 02, 2020	16.53	16.57	16.53	16.57	6,504	+0.04(+0.24%)
Dec 31, 2019		16.53	16.53	16.53	0	-0.01(-0.06%)
Dec 30, 2019	16.55	16.55	16.53	16.54	3,119	-0.03(-0.18%)
Dec 27, 2019	16.59	16.59	16.57	16.57	2,220	+0.00(+0.00%)
Dec 24, 2019		16.57	16.57	16.57	0	+0.00(+0.00%)
Dec 23, 2019	16.57	16.59	16.57	16.57	55,013	+0.00(+0.00%)
Dec 20, 2019	16.58	16.58	16.56	16.57	7,054	+0.04(+0.24%)
Dec 19, 2019	16.47	16.53	16.47	16.53	7,585	+0.06(+0.36%)
Dec 18, 2019	16.49	16.49	16.45	16.47	16,476	-0.06(-0.36%)
Dec 17, 2019	16.55	16.55	16.52	16.53	19,925	-0.02(-0.12%)
Dec 16, 2019	16.56	16.56	16.53	16.55	44,567	-0.03(-0.18%)
Dec 13, 2019	16.54	16.58	16.50	16.58	1,272	+0.08(+0.48%)
Dec 12, 2019	16.53	16.54	16.49	16.50	7,311	-0.05(-0.30%)
Dec 11, 2019	16.53	16.55	16.53	16.55	6,025	+0.02(+0.12%)
Dec 10, 2019	16.56	16.56	16.51	16.53	56,458	+0.01(+0.06%)
Dec 09, 2019	16.52	16.56	16.52	16.52	15,286	-0.01(-0.06%)
Dec 06, 2019	16.55	16.55	16.53	16.53	7,890	+0.02(+0.12%)
Dec 05, 2019	16.50	16.52	16.50	16.51	10,580	-0.04(-0.24%)
Dec 04, 2019	16.62	16.62	16.55	16.55	4,283	-0.08(-0.48%)
Dec 03, 2019	16.61	16.64	16.61	16.63	4,525	+0.11(+0.67%)

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.