BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.67	15.71	15.65	15.71	12,169	+0.07(+0.45%)
Apr 27, 2012	15.68	15.68	15.64	15.64	5,261	-0.05(-0.32%)
Apr 26, 2012	15.69	15.69	15.63	15.69	27,777	+0.05(+0.32%)
Apr 25, 2012	15.64	15.64	15.58	15.64	21,346	-0.10(-0.64%)
Apr 24, 2012	15.72	15.75	15.69	15.74	24,635	-0.02(-0.13%)
Apr 23, 2012	15.78	15.78	15.73	15.76	12,461	+0.01(+0.06%)
Apr 20, 2012	15.76	15.76	15.67	15.75	32,241	+0.04(+0.25%)
Apr 19, 2012	15.77	15.77	15.71	15.71	13,893	-0.06(-0.38%)
Apr 18, 2012	15.75	15.77	15.70	15.77	7,068	+0.02(+0.13%)
Apr 17, 2012	15.75	15.75	15.70	15.75	9,442	-0.07(-0.44%)
Apr 16, 2012	15.83	15.83	15.80	15.82	6,719	+0.01(+0.06%)
Apr 13, 2012	15.81	15.82	15.78	15.81	16,727	+0.01(+0.06%)
Apr 12, 2012	15.82	15.82	15.79	15.80	26,673	+0.00(+0.00%)
Apr 11, 2012	15.83	15.83	15.75	15.80	12,455	-0.06(-0.38%)
Apr 10, 2012	15.82	15.87	15.81	15.86	13,193	+0.08(+0.51%)
Apr 09, 2012	15.82	15.82	15.77	15.78	14,476	+0.05(+0.32%)
Apr 05, 2012	15.75	15.75	15.68	15.73	17,985	-0.01(-0.06%)
Apr 04, 2012	15.70	15.74	15.69	15.74	18,499	+0.03(+0.19%)
Apr 03, 2012	15.79	15.79	15.71	15.71	35,522	-0.06(-0.38%)
Apr 02, 2012	15.79	15.79	15.72	15.77	30,129	+0.00(+0.00%)
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%)
Jan 04, 2012	15.63	15.63	15.60	15.60	10,844	+0.00(+0.00%)
Dec 30, 2011	15.60	15.60	15.60	15.60	650	-0.05(-0.32%)
Dec 29, 2011	15.52	15.65	15.51	15.65	10,107	+0.07(+0.45%)
Dec 28, 2011	15.59	15.59	15.45	15.58	5,560	-0.07(-0.45%)
Dec 23, 2011	15.65	15.65	15.65	15.65	4,946	-0.03(-0.19%)
Dec 21, 2011	15.72	15.72	15.68	15.68	2,322	+0.00(+0.00%)
Dec 20, 2011	15.72	15.72	15.64	15.68	18,141	-0.07(-0.44%)
Dec 19, 2011	15.72	15.75	15.70	15.75	25,439	+0.04(+0.25%)
Dec 16, 2011	15.69	15.75	15.61	15.71	14,712	+0.10(+0.64%)
Dec 15, 2011	15.65	15.67	15.60	15.61	11,815	-0.07(-0.45%)
Dec 14, 2011	15.67	15.68	15.60	15.68	6,360	+0.10(+0.64%)
Dec 13, 2011	15.62	15.66	15.55	15.58	44,233	-0.02(-0.13%)
Dec 12, 2011	15.65	15.65	15.58	15.60	19,151	+0.02(+0.13%)
Dec 09, 2011	15.60	15.60	15.51	15.58	12,347	-0.04(-0.26%)
Dec 08, 2011	15.55	15.62	15.54	15.62	13,546	+0.07(+0.45%)
Dec 07, 2011	15.58	15.59	15.54	15.55	11,698	+0.01(+0.06%)
Dec 06, 2011	15.50	15.56	15.50	15.54	271,913	-0.01(-0.06%)
Dec 05, 2011	15.51	15.55	15.47	15.55	14,047	+0.11(+0.71%)
Dec 02, 2011	15.46	15.52	15.44	15.44	8,201	-0.06(-0.39%)
Dec 01, 2011	15.45	15.50	15.42	15.50	7,260	+0.08(+0.52%)
Nov 30, 2011	15.47	15.47	15.42	15.42	18,421	-0.06(-0.39%)
Nov 29, 2011	15.40	15.49	15.38	15.48	23,269	-0.01(-0.06%)
Nov 28, 2011	15.45	15.51	15.44	15.49	3,716	-0.01(-0.06%)
Nov 25, 2011	15.56	15.56	15.45	15.50	7,570	-0.09(-0.58%)
Nov 24, 2011	15.64	15.64	15.59	15.59	13,975	-0.03(-0.19%)
Nov 23, 2011	15.62	15.66	15.61	15.62	10,830	-0.01(-0.06%)
Nov 22, 2011	15.62	15.63	15.61	15.63	9,803	-0.01(-0.06%)
Nov 21, 2011	15.65	15.65	15.57	15.64	5,638	+0.03(+0.19%)
Nov 18, 2011	15.63	15.63	15.61	15.61	10,415	-0.08(-0.51%)
Nov 17, 2011	15.64	15.69	15.60	15.69	6,994	+0.06(+0.38%)
Nov 16, 2011	15.65	15.67	15.61	15.63	18,239	+0.02(+0.13%)
Nov 15, 2011	15.64	15.64	15.60	15.61	1,515	+0.04(+0.26%)
Nov 14, 2011	15.67	15.67	15.54	15.57	41,715	-0.14(-0.89%)
Nov 11, 2011	15.58	15.71	15.58	15.71	7,829	+0.06(+0.38%)
Nov 10, 2011	15.65	15.71	15.58	15.65	23,231	-0.05(-0.32%)
Nov 09, 2011	15.60	15.70	15.60	15.70	7,122	+0.08(+0.51%)
Nov 08, 2011	15.70	15.70	15.61	15.62	4,906	-0.01(-0.06%)
Nov 07, 2011	15.65	15.66	15.61	15.63	36,431	+0.00(+0.00%)
Nov 04, 2011	15.53	15.63	15.53	15.63	7,423	+0.06(+0.39%)
Nov 03, 2011	15.50	15.58	15.48	15.57	15,962	+0.01(+0.06%)
Nov 02, 2011	15.57	15.57	15.53	15.56	10,446	-0.06(-0.38%)
Nov 01, 2011	15.50	15.62	15.50	15.62	6,116	+0.13(+0.84%)
Oct 31, 2011	15.38	15.49	15.38	15.49	12,135	+0.16(+1.04%)
Oct 28, 2011	15.38	15.38	15.33	15.33	22,110	+0.03(+0.20%)
Oct 27, 2011	15.35	15.36	15.30	15.30	31,001	-0.07(-0.46%)
Oct 26, 2011	15.41	15.41	15.33	15.37	12,077	-0.11(-0.71%)
Oct 25, 2011	15.32	15.48	15.32	15.48	27,628	+0.09(+0.58%)
Oct 24, 2011	15.40	15.40	15.30	15.39	4,462	+0.00(+0.00%)
Oct 21, 2011	15.39	15.39	15.35	15.39	3,911	-0.02(-0.13%)
Oct 20, 2011	15.41	15.41	15.34	15.41	13,356	+0.04(+0.26%)
Oct 19, 2011	15.37	15.39	15.37	15.37	3,080	-0.04(-0.26%)
Oct 18, 2011	15.40	15.42	15.39	15.41	12,025	-0.01(-0.06%)
Oct 17, 2011	15.40	15.42	15.34	15.42	10,142	+0.07(+0.46%)
Oct 14, 2011	15.35	15.35	15.30	15.35	19,776	-0.06(-0.39%)
Oct 13, 2011	15.42	15.42	15.41	15.41	29,125	+0.08(+0.52%)
Oct 12, 2011	15.36	15.36	15.30	15.33	3,957	-0.05(-0.33%)
Oct 11, 2011	15.36	15.38	15.31	15.38	7,001	+0.01(+0.07%)
Oct 07, 2011	15.41	15.41	15.37	15.37	976	-0.03(-0.19%)
Oct 06, 2011	15.45	15.49	15.40	15.40	9,173	-0.09(-0.58%)
Oct 05, 2011	15.54	15.54	15.47	15.49	14,562	-0.07(-0.45%)
Oct 04, 2011	15.67	15.67	15.56	15.56	6,606	+0.00(+0.00%)
Oct 03, 2011	15.51	15.62	15.51	15.56	4,165	-0.01(-0.06%)
Sep 30, 2011	15.58	15.58	15.55	15.57	23,492	+0.01(+0.06%)
Sep 29, 2011	15.53	15.56	15.48	15.56	3,142	+0.05(+0.32%)
Sep 28, 2011	15.53	15.53	15.45	15.51	4,924	+0.01(+0.06%)
Sep 27, 2011	15.50	15.51	15.41	15.50	22,145	-0.12(-0.77%)
Sep 26, 2011	15.65	15.65	15.60	15.62	5,483	-0.11(-0.70%)
Sep 23, 2011	15.75	15.76	15.73	15.73	4,176	-0.02(-0.13%)
Sep 22, 2011	15.75	15.75	15.70	15.75	1,926	+0.09(+0.57%)
Sep 21, 2011	15.66	15.66	15.66	15.66	2,538	+0.00(+0.00%)
Sep 20, 2011	15.65	15.66	15.62	15.66	3,321	+0.04(+0.26%)
Sep 19, 2011	15.65	15.65	15.60	15.62	6,224	+0.11(+0.71%)
Sep 16, 2011	15.54	15.54	15.51	15.51	17,926	-0.07(-0.45%)
Sep 15, 2011	15.63	15.63	15.55	15.58	8,728	-0.07(-0.45%)
Sep 14, 2011	15.69	15.69	15.60	15.65	10,185	+0.00(+0.00%)
Sep 13, 2011	15.73	15.73	15.65	15.65	6,417	-0.11(-0.70%)
Sep 12, 2011	15.83	15.83	15.76	15.76	3,646	+0.00(+0.00%)
Sep 09, 2011	15.80	15.80	15.70	15.76	7,792	+0.06(+0.38%)
Sep 08, 2011	15.70	15.70	15.68	15.70	4,705	+0.04(+0.26%)
Sep 07, 2011	15.73	15.73	15.58	15.66	20,417	-0.04(-0.25%)
Sep 06, 2011	15.73	15.73	15.59	15.70	7,351	+0.04(+0.26%)
Sep 02, 2011	15.63	15.66	15.63	15.66	706	+0.09(+0.58%)
Sep 01, 2011	15.54	15.57	15.54	15.57	1,000	+0.07(+0.45%)
Aug 31, 2011	15.48	15.58	15.48	15.50	815	-0.09(-0.58%)
Aug 30, 2011	15.59	15.59	15.58	15.59	2,167	+0.07(+0.45%)
Aug 29, 2011	15.57	15.57	15.48	15.52	8,346	-0.06(-0.39%)
Aug 26, 2011	15.64	15.64	15.58	15.58	6,450	-0.09(-0.57%)
Aug 25, 2011	15.68	15.68	15.67	15.67	3,179	-0.03(-0.19%)
Aug 24, 2011	15.77	15.77	15.70	15.70	3,300	-0.04(-0.25%)
Aug 23, 2011	15.81	15.81	15.74	15.74	23,959	-0.09(-0.57%)
Aug 22, 2011	15.80	15.83	15.76	15.83	10,503	-0.02(-0.13%)
Aug 19, 2011	15.77	15.85	15.77	15.85	4,354	+0.00(+0.00%)
Aug 18, 2011	15.87	15.91	15.83	15.85	1,788	+0.07(+0.44%)
Aug 17, 2011	15.77	15.78	15.77	15.78	1,605	+0.02(+0.13%)
Aug 16, 2011	15.75	15.76	15.73	15.76	6,125	+0.03(+0.19%)
Aug 15, 2011	15.73	15.73	15.73	15.73	25	+0.00(+0.00%)
Aug 12, 2011	15.78	15.81	15.73	15.73	6,829	-0.04(-0.25%)
Aug 11, 2011	15.97	15.97	15.70	15.77	21,696	-0.11(-0.69%)
Aug 10, 2011	15.75	15.91	15.75	15.88	10,027	+0.14(+0.89%)
Aug 09, 2011	15.77	15.91	15.64	15.74	10,827	+0.02(+0.13%)
Aug 08, 2011	15.66	15.77	15.66	15.72	23,514	+0.06(+0.38%)
Aug 05, 2011	15.73	15.73	15.66	15.66	10,529	+0.01(+0.06%)
Aug 04, 2011	15.67	15.67	15.63	15.65	2,675	+0.05(+0.32%)
Aug 03, 2011	15.67	15.69	15.60	15.60	9,957	-0.03(-0.19%)
Aug 02, 2011	15.60	15.66	15.60	15.63	1,295	+0.11(+0.71%)
Jul 29, 2011	15.46	15.52	15.46	15.52	2,668	+0.13(+0.84%)
Jul 28, 2011	15.47	15.47	15.39	15.39	8,760	-0.06(-0.39%)
Jul 27, 2011	15.42	15.45	15.38	15.45	20,656	+0.00(+0.00%)
Jul 26, 2011	15.40	15.45	15.40	15.45	5,296	-0.02(-0.13%)
Jul 25, 2011	15.48	15.48	15.39	15.47	1,519	+0.06(+0.39%)
Jul 22, 2011	15.45	15.45	15.41	15.41	1,060	+0.01(+0.06%)
Jul 21, 2011	15.45	15.45	15.40	15.40	8,717	-0.02(-0.13%)
Jul 20, 2011	15.46	15.46	15.37	15.42	7,451	-0.05(-0.32%)
Jul 19, 2011	15.45	15.47	15.40	15.47	35,740	-0.04(-0.26%)
Jul 18, 2011	15.51	15.51	15.51	15.51	3,167	+0.03(+0.19%)
Jul 15, 2011	15.46	15.48	15.46	15.48	3,818	+0.06(+0.39%)
Jul 14, 2011	15.45	15.45	15.37	15.42	3,998	+0.01(+0.06%)
Jul 13, 2011	15.45	15.45	15.40	15.41	6,537	-0.02(-0.13%)
Jul 12, 2011	15.42	15.43	15.42	15.43	3,650	+0.01(+0.06%)
Jul 11, 2011	15.46	15.46	15.42	15.42	4,058	+0.11(+0.72%)
Jul 08, 2011	15.32	15.32	15.31	15.31	1,258	+0.00(+0.00%)
Jul 07, 2011		15.31	15.31	15.31	44	+0.00(+0.00%)
Jul 06, 2011	15.33	15.33	15.25	15.31	3,037	+0.06(+0.39%)
Jul 05, 2011	15.30	15.30	15.22	15.25	8,305	+0.05(+0.33%)
Jul 04, 2011	15.20	15.20	15.20	15.20	184	-0.04(-0.26%)
Jun 30, 2011	15.24	15.24	15.24	15.24	1,866	+0.05(+0.33%)
Jun 29, 2011	15.23	15.23	15.19	15.19	5,650	-0.07(-0.46%)
Jun 28, 2011	15.34	15.34	15.26	15.26	6,847	-0.07(-0.46%)
Jun 27, 2011	15.43	15.43	15.33	15.33	4,369	-0.14(-0.90%)
Jun 24, 2011	15.44	15.48	15.42	15.47	6,774	+0.08(+0.52%)
Jun 23, 2011	15.36	15.43	15.36	15.39	4,108	+0.03(+0.20%)
Jun 22, 2011	15.39	15.39	15.36	15.36	5,048	+0.01(+0.07%)
Jun 21, 2011	15.33	15.35	15.33	15.35	6,761	+0.03(+0.20%)
Jun 20, 2011	15.32	15.32	15.32	15.32	6,467	-0.06(-0.39%)
Jun 17, 2011	15.38	15.39	15.38	15.38	2,484	+0.05(+0.33%)
Jun 16, 2011	15.33	15.33	15.33	15.33	451	-0.04(-0.26%)
Jun 15, 2011	15.26	15.37	15.26	15.37	7,361	+0.11(+0.72%)
Jun 14, 2011	15.28	15.28	15.26	15.26	3,229	-0.06(-0.39%)
Jun 13, 2011	15.33	15.33	15.32	15.32	430	-0.02(-0.13%)
Jun 10, 2011	15.35	15.35	15.32	15.34	48,710	+0.02(+0.13%)
Jun 09, 2011	15.35	15.35	15.32	15.32	31,875	+0.00(+0.00%)
Jun 08, 2011	15.37	15.37	15.32	15.32	2,464	+0.01(+0.07%)
Jun 07, 2011	15.31	15.31	15.27	15.31	13,316	+0.03(+0.20%)
Jun 06, 2011	15.34	15.36	15.27	15.28	5,216	-0.02(-0.13%)
Jun 03, 2011	15.39	15.39	15.30	15.30	2,410	+0.04(+0.26%)
May 24, 2011	15.29	15.29	15.22	15.26	16,310	+0.01(+0.07%)
May 20, 2011	15.20	15.27	15.20	15.25	5,532	+0.09(+0.59%)
May 19, 2011	15.19	15.19	15.10	15.16	5,769	-0.04(-0.26%)
May 18, 2011	15.20	15.23	15.20	15.20	2,062	-0.06(-0.39%)
May 17, 2011	15.22	15.28	15.20	15.26	18,139	+0.04(+0.26%)
May 16, 2011	15.18	15.22	15.15	15.22	5,320	+0.04(+0.26%)
May 13, 2011	15.20	15.22	15.18	15.18	18,703	+0.04(+0.26%)
May 12, 2011	15.24	15.24	15.14	15.14	7,832	-0.05(-0.33%)
May 11, 2011	15.16	15.19	15.14	15.19	1,697	+0.02(+0.13%)
May 10, 2011	15.15	15.20	15.14	15.17	8,992	+0.00(+0.00%)
May 09, 2011	15.22	15.23	15.17	15.17	8,805	-0.04(-0.26%)
May 06, 2011	15.13	15.21	15.13	15.21	5,953	+0.05(+0.33%)
May 05, 2011	15.24	15.21	15.15	15.16	13,219	-0.01(-0.07%)
May 04, 2011	15.20	15.20	15.16	15.17	11,525	+0.00(+0.00%)
May 03, 2011	15.16	15.17	15.14	15.17	3,465	+0.07(+0.46%)

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.