BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	16.37	16.39	16.37	16.37	2,633	-0.01(-0.06%)
Mar 30, 2015	16.39	16.39	16.34	16.38	22,230	+0.01(+0.06%)
Mar 27, 2015	16.29	16.38	16.29	16.37	6,839	+0.06(+0.37%)
Mar 26, 2015	16.35	16.35	16.29	16.31	10,202	-0.15(-0.91%)
Mar 25, 2015	16.52	16.52	16.45	16.46	7,813	-0.03(-0.18%)
Mar 24, 2015	16.48	16.49	16.44	16.49	16,488	+0.01(+0.06%)
Mar 23, 2015	16.50	16.50	16.47	16.48	8,282	-0.02(-0.12%)
Mar 20, 2015	16.50	16.51	16.48	16.50	6,763	+0.02(+0.12%)
Mar 19, 2015	16.46	16.49	16.46	16.48	13,633	+0.07(+0.40%)
Mar 18, 2015	16.40	16.45	16.40	16.41	16,248	+0.05(+0.34%)
Mar 17, 2015	16.36	16.36	16.32	16.36	16,173	+0.04(+0.21%)
Mar 16, 2015	16.35	16.35	16.32	16.32	7,758	+0.04(+0.21%)
Mar 13, 2015	16.27	16.30	16.25	16.29	20,669	+0.02(+0.09%)
Mar 12, 2015	16.29	16.30	16.27	16.27	20,461	+0.02(+0.15%)
Mar 11, 2015	16.22	16.25	16.20	16.25	6,301	+0.05(+0.31%)
Mar 10, 2015	16.23	16.24	16.19	16.20	48,313	+0.02(+0.12%)
Mar 09, 2015	16.18	16.20	16.18	16.18	83,870	+0.02(+0.12%)
Mar 06, 2015	16.18	16.19	16.13	16.16	27,232	-0.08(-0.49%)
Mar 05, 2015	16.26	16.26	16.21	16.24	24,125	-0.03(-0.18%)
Mar 04, 2015		16.36	16.27	16.27	10,708	-0.09(-0.55%)
Mar 03, 2015	16.40	16.40	16.35	16.36	77,145	-0.06(-0.37%)
Mar 02, 2015	16.47	16.47	16.41	16.42	41,982	-0.05(-0.30%)
Feb 27, 2015	16.44	16.48	16.43	16.47	9,547	+0.06(+0.37%)
Feb 26, 2015	16.42	16.44	16.41	16.41	17,132	-0.04(-0.24%)
Feb 25, 2015	16.42	16.45	16.39	16.45	38,323	+0.00(+0.00%)
Feb 24, 2015	16.41	16.48	16.40	16.45	97,456	+0.00(+0.00%)
Feb 23, 2015	16.44	16.46	16.43	16.45	12,398	+0.05(+0.30%)
Feb 20, 2015	16.43	16.43	16.40	16.40	16,456	+0.04(+0.24%)
Feb 19, 2015	16.37	16.39	16.34	16.36	14,127	+0.03(+0.18%)
Feb 18, 2015	16.30	16.35	16.30	16.33	22,951	+0.03(+0.18%)
Feb 17, 2015	16.34	16.34	16.27	16.30	22,929	-0.09(-0.55%)
Feb 13, 2015		16.39	16.39	16.39	0	-0.01(-0.06%)
Feb 12, 2015	16.37	16.42	16.37	16.40	31,792	+0.02(+0.12%)
Feb 11, 2015	16.39	16.39	16.37	16.38	18,647	+0.01(+0.06%)
Feb 10, 2015	16.36	16.40	16.36	16.37	5,030	-0.03(-0.18%)
Feb 09, 2015	16.40	16.40	16.38	16.40	7,922	+0.02(+0.12%)
Feb 06, 2015	16.43	16.43	16.35	16.38	52,459	-0.11(-0.67%)
Feb 05, 2015	16.52	16.53	16.47	16.49	26,173	-0.04(-0.24%)
Feb 04, 2015	16.48	16.53	16.48	16.53	3,841	+0.02(+0.12%)
Feb 03, 2015	16.55	16.55	16.51	16.51	21,684	-0.07(-0.42%)
Feb 02, 2015	16.53	16.58	16.51	16.58	29,135	+0.04(+0.24%)
Jan 30, 2015	16.47	16.54	16.47	16.54	3,755	+0.12(+0.73%)
Jan 29, 2015	16.43	16.44	16.42	16.42	23,589	-0.02(-0.12%)
Jan 28, 2015	16.36	16.44	16.36	16.44	63,000	+0.07(+0.43%)
Jan 27, 2015	16.37	16.41	16.36	16.37	80,368	+0.02(+0.12%)
Jan 26, 2015	16.31	16.35	16.31	16.35	14,010	+0.01(+0.06%)
Jan 23, 2015	16.30	16.34	16.30	16.34	6,322	+0.06(+0.37%)
Jan 22, 2015			16.27	16.28	5,483	-0.02(-0.12%)
Jan 21, 2015	16.20	16.32	16.18	16.30	50,530	+0.11(+0.68%)
Jan 20, 2015	16.16	16.20	16.15	16.19	51,863	+0.02(+0.12%)
Jan 19, 2015	16.14	16.17	16.14	16.17	29,838	+0.03(+0.19%)
Jan 16, 2015	16.16	16.16	16.14	16.14	4,746	-0.05(-0.31%)
Jan 15, 2015	16.11	16.19	16.11	16.19	12,359	+0.08(+0.50%)
Jan 14, 2015	16.13	16.13	16.11	16.11	23,243	+0.04(+0.25%)
Jan 13, 2015	16.06	16.07	16.03	16.07	5,516	+0.03(+0.19%)
Jan 12, 2015	16.01	16.05	16.01	16.04	10,413	+0.04(+0.28%)
Jan 09, 2015	15.92	15.99	15.92	15.99	12,280	+0.07(+0.47%)
Jan 08, 2015	15.98	15.98	15.92	15.92	474,473	-0.08(-0.50%)
Jan 07, 2015	15.99	16.00	15.97	16.00	11,606	+0.02(+0.13%)
Jan 06, 2015	15.99	16.01	15.98	15.98	6,544	+0.04(+0.25%)
Jan 05, 2015	15.93	15.94	15.92	15.94	17,370	+0.06(+0.38%)

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.