BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	16.36	16.40	16.35	16.40	18,194	+0.07(+0.43%)
Mar 30, 2016	16.39	16.40	16.33	16.33	67,873	-0.08(-0.49%)
Mar 29, 2016	16.37	16.42	16.37	16.41	26,178	+0.07(+0.43%)
Mar 28, 2016	16.31	16.35	16.30	16.34	16,923	-0.06(-0.37%)
Mar 24, 2016		16.40	16.40	16.40	0	+0.02(+0.12%)
Mar 23, 2016	16.30	16.38	16.29	16.38	20,647	+0.09(+0.55%)
Mar 22, 2016	16.31	16.31	16.24	16.29	22,336	+0.04(+0.25%)
Mar 21, 2016	16.19	16.26	16.19	16.25	15,686	-0.02(-0.12%)
Mar 18, 2016	16.26	16.27	16.22	16.27	42,994	+0.03(+0.18%)
Mar 17, 2016	16.20	16.24	16.19	16.24	21,210	+0.00(+0.00%)
Mar 16, 2016	16.13	16.24	16.10	16.24	16,235	+0.08(+0.50%)
Mar 15, 2016	16.16	16.17	16.15	16.16	28,338	+0.04(+0.25%)
Mar 14, 2016	16.11	16.12	16.07	16.12	28,762	+0.10(+0.62%)
Mar 11, 2016	16.12	16.12	16.01	16.02	25,906	-0.09(-0.56%)
Mar 10, 2016	16.09	16.15	16.09	16.11	65,994	-0.05(-0.31%)
Mar 09, 2016	16.15	16.16	16.13	16.16	25,386	-0.02(-0.12%)
Mar 08, 2016	16.09	16.18	16.08	16.18	24,846	+0.17(+1.06%)
Mar 07, 2016	16.02	16.06	16.01	16.01	22,366	-0.05(-0.31%)
Mar 04, 2016	16.03	16.07	16.03	16.06	41,904	+0.04(+0.25%)
Mar 03, 2016	15.99	16.02	15.99	16.02	29,255	+0.06(+0.38%)
Mar 02, 2016	15.96	15.96	15.94	15.96	87,000	-0.01(-0.06%)
Mar 01, 2016	16.01	16.01	15.96	15.97	33,221	-0.03(-0.19%)
Feb 29, 2016	16.03	16.03	16.00	16.00	37,415	-0.03(-0.19%)
Feb 26, 2016	16.01	16.05	16.01	16.03	28,044	-0.05(-0.31%)
Feb 25, 2016	16.05	16.09	16.05	16.08	33,342	+0.02(+0.12%)
Feb 24, 2016	16.06	16.11	16.04	16.06	25,303	-0.07(-0.43%)
Feb 23, 2016	16.08	16.13	16.08	16.13	17,810	-0.01(-0.06%)
Feb 22, 2016	16.13	16.14	16.10	16.14	22,825	+0.00(+0.00%)
Feb 19, 2016	16.15	16.16	16.13	16.14	24,778	-0.01(-0.06%)
Feb 18, 2016	16.08	16.15	16.07	16.15	32,774	+0.06(+0.37%)
Feb 17, 2016	16.08	16.09	16.01	16.09	33,404	+0.02(+0.12%)
Feb 16, 2016	16.17	16.17	16.07	16.07	22,933	-0.15(-0.92%)
Feb 12, 2016		16.22	16.22	16.22	0	-0.01(-0.06%)
Feb 11, 2016	16.25	16.25	16.21	16.23	29,940	-0.02(-0.12%)
Feb 10, 2016	16.22	16.25	16.21	16.25	16,181	+0.04(+0.25%)
Feb 09, 2016	16.27	16.27	16.18	16.21	41,715	-0.02(-0.12%)
Feb 08, 2016	16.25	16.29	16.22	16.23	13,891	+0.00(+0.00%)
Feb 05, 2016	16.20	16.24	16.15	16.23	17,341	+0.06(+0.37%)
Feb 04, 2016	16.20	16.21	16.15	16.17	27,077	-0.03(-0.19%)
Feb 03, 2016	16.19	16.24	16.18	16.20	21,606	+0.08(+0.50%)
Feb 02, 2016	16.17	16.18	16.12	16.12	82,695	-0.04(-0.25%)
Feb 01, 2016	16.12	16.16	16.12	16.16	9,193	+0.04(+0.25%)
Jan 29, 2016	16.12	16.15	16.11	16.12	47,880	-0.02(-0.12%)
Jan 28, 2016	16.11	16.14	16.08	16.14	41,269	+0.01(+0.06%)
Jan 27, 2016	16.12	16.13	16.06	16.13	22,174	+0.04(+0.25%)
Jan 26, 2016	16.13	16.13	16.09	16.09	19,361	-0.07(-0.43%)
Jan 25, 2016	16.13	16.16	16.09	16.16	26,489	+0.06(+0.37%)
Jan 22, 2016	16.09	16.11	16.07	16.10	21,411	-0.02(-0.12%)
Jan 21, 2016	16.17	16.22	16.09	16.12	110,851	-0.17(-1.04%)
Jan 20, 2016	16.30	16.32	16.22	16.29	27,393	-0.04(-0.24%)
Jan 19, 2016	16.26	16.33	16.25	16.33	37,529	+0.07(+0.43%)
Jan 18, 2016	16.27	16.31	16.26	16.26	11,227	+0.01(+0.06%)
Jan 15, 2016	16.32	16.32	16.25	16.25	53,622	-0.06(-0.37%)
Jan 14, 2016	16.30	16.34	16.29	16.31	22,032	+0.01(+0.06%)
Jan 13, 2016	16.27	16.31	16.27	16.30	22,955	+0.01(+0.06%)
Jan 12, 2016	16.25	16.31	16.25	16.29	40,050	+0.04(+0.25%)
Jan 11, 2016	16.26	16.27	16.20	16.25	12,935	-0.02(-0.12%)
Jan 08, 2016	16.24	16.27	16.24	16.27	6,136	+0.01(+0.06%)
Jan 07, 2016	16.24	16.26	16.21	16.26	31,142	+0.06(+0.37%)
Jan 06, 2016	16.20	16.22	16.19	16.20	30,489	-0.03(-0.18%)
Jan 05, 2016	16.21	16.23	16.17	16.23	5,247	+0.06(+0.37%)

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.