BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.92	15.95	15.92	15.95	5,504	+0.05(+0.31%)
Apr 29, 2014	15.89	15.90	15.89	15.90	9,264	-0.02(-0.13%)
Apr 28, 2014	15.91	15.93	15.91	15.92	9,204	+0.00(+0.00%)
Apr 25, 2014	15.89	15.94	15.89	15.92	151,121	-0.03(-0.19%)
Apr 24, 2014	15.94	15.95	15.94	15.95	17,269	-0.01(-0.06%)
Apr 23, 2014	15.94	15.96	15.93	15.96	35,406	+0.01(+0.06%)
Apr 22, 2014	15.89	15.95	15.89	15.95	16,272	+0.03(+0.19%)
Apr 21, 2014	15.93	15.93	15.90	15.92	13,859	-0.03(-0.19%)
Apr 17, 2014		15.95	15.95	15.95	0	-0.02(-0.13%)
Apr 16, 2014	15.96	15.97	15.95	15.97	25,973	+0.00(+0.00%)
Apr 15, 2014	15.95	15.99	15.94	15.97	32,423	+0.03(+0.19%)
Apr 14, 2014	15.92	15.94	15.92	15.94	19,376	-0.03(-0.19%)
Apr 11, 2014	15.95	15.97	15.95	15.97	3,581	+0.04(+0.25%)
Apr 10, 2014	15.90	15.94	15.90	15.93	41,618	+0.04(+0.25%)
Apr 09, 2014	15.85	15.89	15.85	15.89	80,416	+0.02(+0.13%)
Apr 08, 2014	15.88	15.89	15.85	15.87	36,741	-0.03(-0.19%)
Apr 07, 2014	15.84	15.90	15.84	15.90	13,304	+0.03(+0.19%)
Apr 04, 2014	15.83	15.87	15.82	15.87	5,704	+0.04(+0.25%)
Apr 03, 2014	15.82	15.83	15.82	15.83	18,123	+0.00(+0.00%)
Apr 02, 2014	15.83	15.83	15.81	15.83	13,991	-0.05(-0.31%)
Apr 01, 2014	15.88	15.88	15.85	15.88	24,942	+0.00(+0.00%)
Mar 31, 2014	15.82	15.88	15.82	15.88	17,411	+0.03(+0.19%)
Mar 28, 2014	15.90	15.91	15.85	15.85	69,577	-0.07(-0.44%)
Mar 27, 2014	15.88	15.92	15.88	15.92	3,105	+0.03(+0.19%)
Mar 26, 2014	15.86	15.90	15.84	15.89	34,579	-0.04(-0.25%)
Mar 25, 2014	15.90	15.93	15.86	15.93	52,667	+0.00(+0.00%)
Mar 24, 2014	15.90	15.93	15.88	15.93	15,029	+0.02(+0.13%)
Mar 21, 2014	15.87	15.91	15.86	15.91	9,264	+0.05(+0.32%)
Mar 20, 2014	15.85	15.87	15.83	15.86	37,581	-0.05(-0.31%)
Mar 19, 2014	15.92	15.96	15.89	15.91	20,705	-0.08(-0.50%)
Mar 18, 2014	15.92	15.99	15.92	15.99	52,391	+0.05(+0.31%)
Mar 17, 2014	15.97	15.97	15.94	15.94	12,219	-0.06(-0.38%)
Mar 14, 2014	16.02	16.02	15.97	16.00	16,744	-0.01(-0.06%)
Mar 13, 2014	15.93	16.01	15.90	16.01	30,586	+0.05(+0.31%)
Mar 12, 2014	15.93	15.96	15.92	15.96	14,202	+0.03(+0.19%)
Mar 11, 2014	15.89	15.93	15.84	15.93	16,684	+0.02(+0.13%)
Mar 10, 2014	15.87	15.91	15.87	15.91	8,156	+0.02(+0.13%)
Mar 07, 2014	15.84	15.89	15.84	15.89	9,177	+0.01(+0.06%)
Mar 06, 2014	15.87	15.88	15.82	15.88	12,919	+0.01(+0.06%)
Mar 05, 2014	15.89	15.89	15.87	15.87	36,570	-0.04(-0.25%)
Mar 04, 2014	15.93	15.93	15.88	15.91	9,901	-0.05(-0.31%)
Mar 03, 2014	15.93	15.96	15.91	15.96	49,723	+0.03(+0.19%)
Feb 28, 2014	15.92	15.94	15.88	15.93	27,767	+0.04(+0.25%)
Feb 27, 2014	15.93	15.93	15.89	15.89	14,317	-0.02(-0.13%)
Feb 26, 2014	15.88	15.91	15.85	15.91	9,366	+0.04(+0.25%)
Feb 25, 2014	15.85	15.87	15.85	15.87	12,394	-0.04(-0.25%)
Feb 24, 2014	15.88	15.91	15.87	15.91	28,851	+0.01(+0.06%)
Feb 21, 2014	15.87	15.90	15.85	15.90	4,767	+0.01(+0.06%)
Feb 20, 2014	15.85	15.89	15.85	15.89	31,126	+0.03(+0.19%)
Feb 19, 2014	15.85	15.86	15.85	15.86	48,436	+0.01(+0.06%)
Feb 18, 2014	15.83	15.85	15.81	15.85	28,296	+0.00(+0.00%)
Feb 14, 2014		15.85	15.85	15.85	0	+0.05(+0.32%)
Feb 13, 2014	15.82	15.82	15.80	15.80	14,622	+0.00(+0.00%)
Feb 12, 2014	15.80	15.81	15.78	15.80	19,492	+0.00(+0.00%)
Feb 11, 2014	15.85	15.85	15.80	15.80	9,637	-0.07(-0.44%)
Feb 10, 2014	15.81	15.87	15.81	15.87	19,875	+0.02(+0.13%)
Feb 07, 2014	15.80	15.85	15.80	15.85	11,420	+0.05(+0.32%)
Feb 06, 2014	15.85	15.85	15.80	15.80	17,025	-0.02(-0.13%)
Feb 05, 2014	15.89	15.89	15.82	15.82	29,788	-0.07(-0.44%)
Feb 04, 2014	15.90	15.90	15.89	15.89	22,246	-0.04(-0.25%)

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.