BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.78	15.79	15.76	15.77	5,293	-0.01(-0.06%)
Mar 29, 2012	15.79	15.79	15.77	15.78	6,583	+0.03(+0.19%)
Mar 28, 2012	15.71	15.75	15.63	15.75	11,155	+0.03(+0.19%)
Mar 27, 2012	15.69	15.74	15.65	15.72	15,620	+0.02(+0.13%)
Mar 26, 2012	15.72	15.73	15.68	15.70	3,030	-0.01(-0.06%)
Mar 23, 2012	15.70	15.71	15.66	15.71	15,118	+0.01(+0.06%)
Mar 22, 2012	15.65	15.71	15.63	15.70	14,518	+0.11(+0.71%)
Mar 21, 2012	15.58	15.67	15.58	15.59	9,909	+0.01(+0.06%)
Mar 20, 2012	15.64	15.64	15.58	15.58	25,974	-0.02(-0.13%)
Mar 19, 2012	15.64	15.65	15.58	15.60	145,097	-0.04(-0.26%)
Mar 16, 2012	15.62	15.64	15.55	15.64	30,237	-0.04(-0.26%)
Mar 15, 2012	15.62	15.68	15.62	15.68	11,236	-0.02(-0.13%)
Mar 14, 2012	15.70	15.70	15.66	15.70	30,145	-0.06(-0.38%)
Mar 13, 2012	15.78	15.78	15.76	15.76	9,317	-0.06(-0.38%)
Mar 12, 2012	15.82	15.82	15.78	15.82	20,873	+0.01(+0.06%)
Mar 09, 2012	15.81	15.81	15.76	15.81	9,213	+0.04(+0.25%)
Mar 08, 2012	15.84	15.84	15.77	15.77	24,071	-0.05(-0.32%)
Mar 07, 2012	15.88	15.88	15.82	15.82	20,925	-0.03(-0.19%)
Mar 06, 2012	15.81	15.86	15.81	15.85	39,055	+0.00(+0.00%)
Mar 05, 2012	15.86	15.86	15.80	15.85	9,991	-0.01(-0.06%)
Mar 02, 2012	15.84	15.87	15.82	15.86	24,099	+0.02(+0.13%)
Mar 01, 2012	15.81	15.84	15.77	15.84	15,400	+0.02(+0.13%)
Feb 29, 2012	15.85	15.85	15.81	15.82	8,249	+0.01(+0.06%)
Feb 28, 2012	15.81	15.82	15.77	15.81	12,477	+0.02(+0.13%)
Feb 27, 2012	15.83	15.83	15.78	15.79	6,886	+0.00(+0.00%)
Feb 24, 2012	15.79	15.80	15.75	15.79	104,747	+0.02(+0.13%)
Feb 23, 2012	15.81	15.82	15.76	15.77	13,662	-0.03(-0.19%)
Feb 22, 2012	15.79	15.81	15.74	15.80	8,440	+0.04(+0.25%)
Feb 21, 2012	15.80	15.80	15.70	15.76	22,688	-0.11(-0.69%)
Feb 17, 2012		15.87	15.87	15.87	0	+0.04(+0.25%)
Feb 16, 2012	15.84	15.84	15.82	15.83	59,757	-0.01(-0.06%)
Feb 15, 2012	15.84	15.85	15.80	15.84	33,340	+0.01(+0.06%)
Feb 14, 2012	15.81	15.83	15.75	15.83	12,400	+0.06(+0.38%)
Feb 13, 2012	15.75	15.78	15.75	15.77	6,162	-0.02(-0.13%)
Feb 10, 2012	15.75	15.79	15.72	15.79	5,293	+0.10(+0.64%)
Feb 09, 2012	15.73	15.73	15.69	15.69	17,443	-0.09(-0.57%)
Feb 08, 2012	15.77	15.78	15.72	15.78	19,809	+0.02(+0.13%)
Feb 07, 2012	15.80	15.80	15.69	15.76	10,381	-0.06(-0.38%)
Feb 06, 2012	15.79	15.82	15.74	15.82	38,916	+0.07(+0.44%)
Feb 03, 2012	15.77	15.78	15.72	15.75	23,148	-0.08(-0.51%)
Feb 02, 2012	15.82	15.84	15.80	15.83	41,770	+0.02(+0.13%)
Feb 01, 2012	15.83	15.84	15.81	15.81	7,154	-0.04(-0.25%)
Jan 31, 2012	15.80	15.85	15.80	15.85	9,510	+0.05(+0.32%)
Jan 30, 2012	15.78	15.81	15.75	15.80	25,483	+0.08(+0.51%)
Jan 27, 2012	15.70	15.72	15.65	15.72	6,625	+0.06(+0.38%)
Jan 26, 2012	15.69	15.71	15.65	15.66	9,460	-0.07(-0.45%)
Jan 25, 2012	15.64	15.73	15.63	15.73	15,876	+0.07(+0.45%)
Jan 24, 2012	15.66	15.66	15.62	15.66	13,415	+0.02(+0.13%)
Jan 23, 2012	15.64	15.64	15.62	15.64	6,124	-0.02(-0.13%)
Jan 20, 2012	15.70	15.70	15.62	15.66	30,391	-0.04(-0.25%)
Jan 19, 2012	15.72	15.72	15.68	15.70	27,803	-0.03(-0.19%)
Jan 18, 2012	15.71	15.79	15.71	15.73	32,433	-0.02(-0.13%)
Jan 17, 2012	15.73	15.76	15.72	15.75	35,550	+0.05(+0.32%)
Jan 16, 2012	15.75	15.77	15.70	15.70	17,902	-0.05(-0.32%)
Jan 13, 2012	15.75	15.75	15.70	15.75	5,286	+0.05(+0.32%)
Jan 12, 2012	15.70	15.71	15.68	15.70	90,219	-0.02(-0.13%)
Jan 11, 2012	15.67	15.72	15.60	15.72	8,978	+0.06(+0.38%)
Jan 10, 2012	15.67	15.68	15.62	15.66	16,661	-0.01(-0.06%)
Jan 09, 2012	15.69	15.70	15.67	15.67	21,925	-0.01(-0.06%)
Jan 06, 2012	15.66	15.68	15.62	15.68	6,969	+0.03(+0.19%)
Jan 05, 2012	15.63	15.65	15.61	15.65	12,098	+0.05(+0.32%)

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.