BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.35	15.40	15.35	15.40	5,454	+0.00(+0.00%)
Mar 28, 2014	15.43	15.43	15.39	15.40	192,724	+0.04(+0.26%)
Mar 27, 2014	15.36	15.42	15.36	15.36	59,129	-0.05(-0.32%)
Mar 26, 2014	15.39	15.41	15.37	15.41	160,599	-0.03(-0.19%)
Mar 25, 2014	15.43	15.44	15.40	15.44	70,220	+0.01(+0.06%)
Mar 24, 2014	15.42	15.43	15.41	15.43	74,237	+0.02(+0.13%)
Mar 21, 2014	15.40	15.41	15.39	15.41	4,359	-0.02(-0.13%)
Mar 20, 2014	15.41	15.43	15.39	15.43	5,363	+0.01(+0.06%)
Mar 19, 2014	15.47	15.47	15.42	15.42	320,667	-0.06(-0.39%)
Mar 18, 2014	15.46	15.48	15.43	15.48	966,230	+0.03(+0.19%)
Mar 17, 2014	15.48	15.48	15.45	15.45	2,433	-0.05(-0.32%)
Mar 14, 2014	15.52	15.52	15.50	15.50	3,381	+0.02(+0.13%)
Mar 13, 2014	15.43	15.48	15.39	15.48	511,468	+0.05(+0.32%)
Mar 12, 2014	15.43	15.43	15.41	15.43	28,879	+0.02(+0.13%)
Mar 11, 2014	15.39	15.41	15.37	15.41	515,164	+0.03(+0.20%)
Mar 10, 2014	15.38	15.40	15.38	15.38	26,547	+0.01(+0.07%)
Mar 07, 2014	15.37	15.37	15.35	15.37	14,408	+0.00(+0.00%)
Mar 06, 2014	15.40	15.40	15.37	15.37	445,623	-0.05(-0.32%)
Mar 05, 2014	15.42	15.42	15.41	15.42	6,808	+0.00(+0.00%)
Mar 04, 2014	15.47	15.47	15.42	15.42	43,247	-0.07(-0.45%)
Mar 03, 2014	15.45	15.50	15.45	15.49	251,155	+0.05(+0.32%)
Feb 28, 2014	15.42	15.44	15.42	15.44	7,595	+0.00(+0.00%)
Feb 27, 2014	15.46	15.47	15.44	15.44	5,179	+0.04(+0.26%)
Feb 26, 2014	15.42	15.42	15.40	15.40	7,533	+0.01(+0.06%)
Feb 25, 2014	15.39	15.39	15.38	15.39	1,077	-0.04(-0.26%)
Feb 24, 2014	15.40	15.43	15.39	15.43	233,859	+0.02(+0.13%)
Feb 21, 2014	15.35	15.41	15.35	15.41	1,786	+0.05(+0.33%)
Feb 20, 2014	15.38	15.38	15.36	15.36	37,454	-0.04(-0.26%)
Feb 19, 2014	15.39	15.40	15.38	15.40	268,691	+0.02(+0.13%)
Feb 18, 2014	15.38	15.38	15.38	15.38	4,640	+0.03(+0.20%)
Feb 14, 2014		15.35	15.35	15.35	0	-0.03(-0.20%)
Feb 13, 2014	15.39	15.39	15.38	15.38	1,419	+0.04(+0.26%)
Feb 12, 2014	15.35	15.35	15.34	15.34	36,791	-0.02(-0.13%)
Feb 11, 2014	15.36	15.37	15.36	15.36	46,702	-0.01(-0.07%)
Feb 10, 2014	15.40	15.40	15.37	15.37	55,956	+0.00(+0.00%)
Feb 07, 2014	15.39	15.40	15.37	15.37	170,973	-0.02(-0.13%)
Feb 06, 2014	15.41	15.41	15.39	15.39	2,107	-0.01(-0.06%)
Feb 05, 2014	15.46	15.46	15.40	15.40	130,652	-0.05(-0.32%)
Feb 04, 2014	15.45	15.45	15.45	15.45	321,424	-0.01(-0.06%)
Feb 03, 2014	15.42	15.46	15.42	15.46	1,727	+0.04(+0.26%)
Jan 31, 2014	15.41	15.42	15.41	15.42	61,781	+0.02(+0.13%)
Jan 30, 2014	15.40	15.40	15.40	15.40	3,839	+0.01(+0.06%)
Jan 29, 2014	15.40	15.40	15.39	15.39	2,532	+0.01(+0.07%)
Jan 28, 2014	15.39	15.40	15.36	15.38	207,110	-0.04(-0.26%)
Jan 27, 2014	15.40	15.42	15.40	15.42	40,318	+0.01(+0.06%)
Jan 24, 2014	15.42	15.43	15.41	15.41	199,756	-0.01(-0.06%)
Jan 23, 2014	15.43	15.44	15.41	15.42	110,546	+0.07(+0.46%)
Jan 22, 2014	15.37	15.37	15.33	15.35	303,366	-0.01(-0.07%)
Jan 21, 2014	15.38	15.38	15.35	15.36	252,336	-0.02(-0.13%)
Jan 20, 2014	15.39	15.39	15.36	15.38	314,474	+0.04(+0.26%)
Jan 17, 2014	15.36	15.36	15.33	15.34	49,890	+0.04(+0.26%)
Jan 16, 2014	15.32	15.32	15.30	15.30	14,337	+0.04(+0.26%)
Jan 15, 2014	15.29	15.29	15.26	15.26	88,307	-0.03(-0.20%)
Jan 14, 2014	15.32	15.32	15.29	15.29	262,681	-0.01(-0.07%)
Jan 13, 2014	15.32	15.32	15.30	15.30	246,306	+0.02(+0.13%)
Jan 10, 2014	15.24	15.29	15.24	15.28	19,406	+0.10(+0.66%)
Jan 09, 2014	15.19	15.19	15.17	15.18	16,376	-0.01(-0.07%)
Jan 08, 2014	15.17	15.19	15.17	15.19	58,155	+0.01(+0.07%)
Jan 07, 2014	15.16	15.19	15.16	15.18	100,852	+0.04(+0.26%)
Jan 06, 2014	15.16	15.16	15.14	15.14	104,565	+0.01(+0.07%)
Jan 03, 2014	15.13	15.13	15.12	15.13	3,456	+0.01(+0.07%)

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.