BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		15.86	15.86	15.86	0	+0.01(+0.06%)
Mar 27, 2013	15.86	15.86	15.85	15.85	2,021	+0.02(+0.13%)
Mar 26, 2013		15.83	15.83	15.83	60	+0.00(+0.00%)
Mar 25, 2013	15.84	15.84	15.81	15.83	5,999	-0.05(-0.31%)
Mar 22, 2013	15.87	15.88	15.87	15.88	3,115	+0.03(+0.19%)
Mar 21, 2013	15.85	15.85	15.84	15.85	5,617	+0.02(+0.13%)
Mar 20, 2013	15.86	15.86	15.83	15.83	77,881	-0.03(-0.19%)
Mar 19, 2013	15.83	15.86	15.83	15.86	4,489	+0.04(+0.25%)
Mar 18, 2013	15.82	15.83	15.82	15.82	59,507	+0.05(+0.32%)
Mar 15, 2013	15.79	15.79	15.77	15.77	763	+0.00(+0.00%)
Mar 14, 2013	15.77	15.77	15.77	15.77	62,423	-0.01(-0.06%)
Mar 13, 2013	15.79	15.79	15.78	15.78	6,057	-0.02(-0.13%)
Mar 12, 2013	15.75	15.80	15.75	15.80	39,393	+0.04(+0.25%)
Mar 11, 2013	15.76	15.76	15.76	15.76	5,165	-0.01(-0.06%)
Mar 08, 2013	15.77	15.78	15.75	15.77	99,751	-0.06(-0.38%)
Mar 07, 2013	15.84	15.84	15.81	15.83	104,653	-0.02(-0.13%)
Mar 06, 2013	15.86	15.86	15.85	15.85	173,363	-0.03(-0.19%)
Mar 05, 2013	15.86	15.88	15.86	15.88	5,031	+0.01(+0.06%)
Mar 04, 2013	15.88	15.88	15.85	15.87	121,666	+0.00(+0.00%)
Mar 01, 2013	15.83	15.87	15.83	15.87	101,212	+0.04(+0.25%)
Feb 28, 2013	15.84	15.84	15.80	15.83	212,859	+0.01(+0.06%)
Feb 27, 2013	15.82	15.83	15.80	15.82	14,141	+0.01(+0.06%)
Feb 26, 2013	15.81	15.81	15.79	15.81	3,016	+0.03(+0.19%)
Feb 22, 2013	15.76	15.79	15.75	15.78	85,974	+0.02(+0.13%)
Feb 21, 2013	15.74	15.76	15.74	15.76	21,725	+0.03(+0.19%)
Feb 20, 2013	15.71	15.73	15.69	15.73	463,968	+0.02(+0.13%)
Feb 19, 2013	15.75	15.75	15.71	15.71	11,955	-0.01(-0.06%)
Feb 15, 2013		15.72	15.72	15.72	0	+0.00(+0.00%)
Feb 14, 2013	15.73	15.73	15.71	15.72	1,739	+0.02(+0.13%)
Feb 13, 2013	15.70	15.71	15.70	15.70	2,858	-0.02(-0.13%)
Feb 12, 2013	15.73	15.73	15.72	15.72	13,075	-0.01(-0.06%)
Feb 11, 2013	15.73	15.73	15.73	15.73	688	-0.02(-0.13%)
Feb 08, 2013	15.72	15.75	15.72	15.75	1,824	+0.01(+0.06%)
Feb 07, 2013	15.73	15.74	15.70	15.74	24,718	+0.02(+0.13%)
Feb 06, 2013	15.68	15.74	15.68	15.72	258,723	+0.00(+0.00%)
Feb 04, 2013	15.69	15.72	15.69	15.72	115,622	+0.03(+0.19%)
Feb 01, 2013	15.72	15.74	15.67	15.69	1,879,760	-0.05(-0.32%)
Jan 31, 2013	15.75	15.75	15.71	15.74	41,911	+0.03(+0.19%)
Jan 30, 2013	15.75	15.75	15.70	15.71	54,664	-0.03(-0.19%)
Jan 29, 2013	15.77	15.77	15.73	15.74	181,849	-0.01(-0.06%)
Jan 28, 2013	15.74	15.75	15.74	15.75	36,790	-0.06(-0.38%)
Jan 25, 2013	15.85	15.85	15.81	15.81	21,974	-0.06(-0.38%)
Jan 24, 2013	15.83	15.87	15.83	15.87	1,005	+0.01(+0.06%)
Jan 23, 2013	15.86	15.88	15.86	15.86	8,333	+0.02(+0.13%)
Jan 22, 2013	15.81	15.84	15.81	15.84	3,013	+0.04(+0.25%)
Jan 21, 2013	15.81	15.82	15.80	15.80	12,736	-0.02(-0.13%)
Jan 18, 2013	15.84	15.84	15.81	15.82	188,482	+0.00(+0.00%)
Jan 17, 2013	15.81	15.82	15.80	15.82	82,114	-0.03(-0.19%)
Jan 16, 2013	15.85	15.85	15.84	15.85	6,762	+0.03(+0.19%)
Jan 15, 2013	15.83	15.84	15.81	15.82	14,857	+0.02(+0.13%)
Jan 14, 2013	15.83	15.83	15.79	15.80	12,916	+0.00(+0.00%)
Jan 11, 2013	15.80	15.80	15.78	15.80	11,119	-0.01(-0.06%)
Jan 10, 2013	15.80	15.81	15.80	15.81	33,319	-0.01(-0.06%)
Jan 09, 2013	15.79	15.83	15.79	15.82	49,037	+0.00(+0.00%)
Jan 08, 2013	15.80	15.82	15.80	15.82	377,486	+0.02(+0.13%)
Jan 07, 2013	15.80	15.80	15.77	15.80	229,753	+0.03(+0.19%)
Jan 04, 2013	15.79	15.79	15.76	15.77	4,857	-0.03(-0.19%)
Jan 03, 2013	15.84	15.84	15.80	15.80	2,790	-0.02(-0.13%)

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.