BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	16.47	16.49	16.47	16.49	21,690	+0.00(+0.00%)
Mar 30, 2017	16.55	16.55	16.49	16.49	176,401	-0.05(-0.30%)
Mar 29, 2017	16.54	16.55	16.53	16.54	29,498	+0.03(+0.18%)
Mar 28, 2017	16.53	16.56	16.50	16.51	19,336	-0.05(-0.30%)
Mar 27, 2017	16.56	16.59	16.56	16.56	28,989	+0.03(+0.18%)
Mar 24, 2017	16.50	16.55	16.49	16.53	16,401	+0.05(+0.30%)
Mar 23, 2017	16.52	16.52	16.47	16.48	19,037	-0.01(-0.06%)
Mar 22, 2017	16.50	16.51	16.48	16.49	22,517	+0.04(+0.24%)
Mar 21, 2017	16.42	16.45	16.42	16.45	25,627	+0.02(+0.12%)
Mar 20, 2017	16.42	16.44	16.41	16.43	13,135	+0.03(+0.18%)
Mar 17, 2017	16.40	16.42	16.38	16.40	37,173	+0.03(+0.18%)
Mar 16, 2017	16.34	16.37	16.34	16.37	6,170	-0.01(-0.06%)
Mar 15, 2017	16.33	16.39	16.33	16.38	6,357	+0.04(+0.24%)
Mar 14, 2017	16.30	16.34	16.30	16.34	23,110	+0.04(+0.25%)
Mar 13, 2017	16.31	16.33	16.30	16.30	24,752	-0.07(-0.43%)
Mar 10, 2017	16.37	16.37	16.35	16.37	10,830	+0.00(+0.00%)
Mar 09, 2017	16.39	16.40	16.37	16.37	19,349	-0.02(-0.12%)
Mar 08, 2017	16.40	16.41	16.39	16.39	47,712	-0.05(-0.30%)
Mar 07, 2017	16.46	16.46	16.44	16.44	7,887	-0.03(-0.18%)
Mar 06, 2017	16.47	16.48	16.45	16.47	41,540	+0.01(+0.06%)
Mar 03, 2017	16.45	16.46	16.44	16.46	13,525	+0.01(+0.06%)
Mar 02, 2017	16.48	16.48	16.45	16.45	13,549	-0.02(-0.12%)
Mar 01, 2017	16.43	16.48	16.42	16.47	133,993	-0.05(-0.30%)
Feb 28, 2017	16.52	16.54	16.52	16.52	47,739	+0.01(+0.06%)
Feb 27, 2017	16.52	16.53	16.50	16.51	14,977	-0.01(-0.06%)
Feb 24, 2017	16.47	16.54	16.47	16.52	5,000	+0.04(+0.24%)
Feb 23, 2017	16.46	16.48	16.46	16.48	17,135	+0.02(+0.12%)
Feb 22, 2017	16.50	16.50	16.46	16.46	53,118	-0.01(-0.06%)
Feb 21, 2017	16.45	16.48	16.45	16.47	98,826	-0.03(-0.18%)
Feb 17, 2017		16.50	16.50	16.50	0	+0.08(+0.49%)
Feb 16, 2017	16.39	16.43	16.39	16.42	27,659	+0.05(+0.31%)
Feb 15, 2017	16.37	16.38	16.37	16.37	26,432	-0.01(-0.06%)
Feb 14, 2017	16.41	16.41	16.37	16.38	19,225	-0.04(-0.24%)
Feb 13, 2017	16.44	16.44	16.40	16.42	36,117	-0.02(-0.12%)
Feb 10, 2017	16.41	16.45	16.41	16.44	21,543	-0.02(-0.12%)
Feb 09, 2017	16.49	16.49	16.46	16.46	35,538	-0.04(-0.24%)
Feb 08, 2017	16.47	16.51	16.47	16.50	8,123	+0.07(+0.43%)
Feb 07, 2017	16.42	16.45	16.41	16.43	67,899	+0.01(+0.06%)
Feb 06, 2017	16.39	16.43	16.39	16.42	12,121	+0.06(+0.37%)
Feb 03, 2017	16.38	16.40	16.35	16.36	7,897	+0.02(+0.12%)
Feb 02, 2017	16.39	16.40	16.34	16.34	98,363	-0.02(-0.12%)
Feb 01, 2017	16.33	16.36	16.32	16.36	42,745	+0.00(+0.00%)
Jan 31, 2017	16.32	16.36	16.32	16.36	32,736	+0.05(+0.31%)
Jan 30, 2017	16.30	16.33	16.30	16.31	27,165	+0.00(+0.00%)
Jan 27, 2017	16.30	16.32	16.30	16.31	28,246	+0.04(+0.25%)
Jan 26, 2017	16.28	16.28	16.25	16.27	12,486	-0.02(-0.12%)
Jan 25, 2017	16.33	16.33	16.29	16.29	34,786	-0.05(-0.31%)
Jan 24, 2017	16.38	16.39	16.34	16.34	20,426	-0.08(-0.49%)
Jan 23, 2017	16.37	16.43	16.37	16.42	20,154	+0.08(+0.49%)
Jan 20, 2017	16.34	16.35	16.33	16.34	18,377	+0.02(+0.12%)
Jan 19, 2017	16.34	16.34	16.32	16.32	24,104	-0.05(-0.31%)
Jan 18, 2017	16.38	16.43	16.36	16.37	50,576	-0.02(-0.12%)
Jan 17, 2017	16.40	16.40	16.39	16.39	6,911	+0.03(+0.18%)
Jan 16, 2017	16.35	16.37	16.35	16.36	22,999	+0.02(+0.12%)
Jan 13, 2017	16.35	16.35	16.33	16.34	14,121	-0.04(-0.24%)
Jan 12, 2017	16.39	16.41	16.38	16.38	4,727	+0.03(+0.18%)
Jan 11, 2017	16.37	16.38	16.35	16.35	54,659	+0.01(+0.06%)
Jan 10, 2017	16.35	16.36	16.34	16.34	16,725	+0.00(+0.00%)
Jan 09, 2017	16.35	16.35	16.33	16.34	20,593	+0.06(+0.37%)
Jan 06, 2017	16.29	16.31	16.28	16.28	15,374	-0.05(-0.31%)
Jan 05, 2017	16.33	16.36	16.32	16.33	51,384	+0.03(+0.18%)
Jan 04, 2017	16.24	16.32	16.24	16.30	17,835	+0.03(+0.18%)

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.