BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.99	14.04	13.98	13.98	201,131	-0.09(-0.64%)
Apr 28, 2022	13.99	14.07	13.99	14.07	199,147	+0.06(+0.43%)
Apr 27, 2022	14.06	14.07	13.99	14.01	119,146	-0.11(-0.78%)
Apr 26, 2022	14.10	14.16	14.08	14.12	179,498	+0.06(+0.43%)
Apr 25, 2022	14.03	14.10	14.03	14.06	230,116	+0.07(+0.50%)
Apr 22, 2022	14.00	14.02	13.96	13.99	231,684	-0.02(-0.14%)
Apr 21, 2022	14.04	14.04	13.96	14.01	292,516	-0.08(-0.57%)
Apr 20, 2022	14.09	14.14	14.08	14.09	115,551	-0.01(-0.07%)
Apr 19, 2022	14.11	14.12	14.09	14.10	140,283	-0.06(-0.42%)
Apr 18, 2022	14.17	14.20	14.14	14.16	131,826	-0.01(-0.07%)
Apr 14, 2022				14.17	0	-0.14(-0.98%)
Apr 13, 2022	14.31	14.35	14.29	14.31	183,958	+0.02(+0.14%)
Apr 12, 2022	14.26	14.32	14.26	14.29	376,284	+0.07(+0.49%)
Apr 11, 2022	14.24	14.26	14.20	14.22	171,708	-0.08(-0.56%)
Apr 08, 2022	14.31	14.34	14.29	14.30	110,935	-0.05(-0.35%)
Apr 07, 2022	14.38	14.40	14.33	14.35	201,340	-0.05(-0.35%)
Apr 06, 2022	14.35	14.40	14.35	14.40	280,560	-0.02(-0.14%)
Apr 05, 2022	14.48	14.50	14.39	14.42	116,387	-0.08(-0.55%)
Apr 04, 2022	14.53	14.54	14.47	14.50	82,703	+0.01(+0.07%)
Apr 01, 2022	14.43	14.50	14.43	14.49	121,451	-0.03(-0.21%)
Mar 31, 2022	14.49	14.55	14.48	14.52	244,405	+0.04(+0.28%)
Mar 30, 2022	14.40	14.49	14.40	14.48	93,638	+0.05(+0.35%)
Mar 29, 2022	14.42	14.45	14.38	14.43	173,882	-0.01(-0.07%)
Mar 28, 2022	14.42	14.47	14.41	14.44	145,697	+0.06(+0.42%)
Mar 25, 2022	14.49	14.49	14.36	14.38	250,744	-0.11(-0.76%)
Mar 24, 2022	14.45	14.50	14.45	14.49	127,026	-0.06(-0.41%)
Mar 23, 2022	14.45	14.55	14.45	14.55	184,935	+0.13(+0.90%)
Mar 22, 2022	14.46	14.48	14.41	14.42	196,239	-0.11(-0.76%)
Mar 21, 2022	14.59	14.60	14.51	14.53	174,840	-0.13(-0.89%)
Mar 18, 2022	14.63	14.67	14.62	14.66	87,106	+0.03(+0.21%)
Mar 17, 2022	14.64	14.65	14.59	14.63	235,071	+0.02(+0.14%)
Mar 16, 2022	14.53	14.62	14.53	14.61	137,767	+0.06(+0.41%)
Mar 15, 2022	14.61	14.65	14.55	14.55	162,418	-0.06(-0.41%)
Mar 14, 2022	14.67	14.68	14.60	14.61	143,985	-0.15(-1.02%)
Mar 11, 2022	14.81	14.82	14.76	14.76	170,982	-0.07(-0.47%)
Mar 10, 2022	14.90	14.90	14.80	14.83	163,582	-0.08(-0.54%)
Mar 09, 2022	14.93	14.94	14.91	14.91	106,469	-0.05(-0.33%)
Mar 08, 2022	14.99	15.00	14.94	14.96	170,839	-0.09(-0.60%)
Mar 07, 2022	15.12	15.13	15.05	15.05	164,201	-0.12(-0.79%)
Mar 04, 2022	15.10	15.18	15.10	15.17	203,433	+0.08(+0.53%)
Mar 03, 2022	15.06	15.10	15.06	15.09	139,002	+0.01(+0.07%)
Mar 02, 2022	15.14	15.16	15.08	15.08	105,604	-0.10(-0.66%)
Mar 01, 2022	15.09	15.19	15.09	15.18	210,212	+0.16(+1.07%)
Feb 28, 2022	14.98	15.02	14.98	15.02	165,221	+0.08(+0.54%)
Feb 25, 2022	14.87	14.94	14.90	14.94	118,643	+0.08(+0.54%)
Feb 24, 2022	14.87	14.91	14.84	14.86	201,374	-0.03(-0.20%)
Feb 23, 2022	14.92	14.92	14.88	14.89	194,535	-0.06(-0.40%)
Feb 22, 2022	14.97	14.97	14.93	14.95	117,625	-0.05(-0.33%)
Feb 18, 2022				15.00	0	+0.03(+0.20%)
Feb 17, 2022	14.96	15.00	14.95	14.97	273,945	+0.03(+0.20%)
Feb 16, 2022	14.94	14.94	14.90	14.94	179,114	+0.02(+0.13%)
Feb 15, 2022	14.92	14.93	14.91	14.92	262,005	-0.04(-0.27%)
Feb 14, 2022	14.96	14.98	14.91	14.96	192,653	-0.06(-0.40%)
Feb 11, 2022	15.00	15.03	14.92	15.02	668,052	+0.06(+0.40%)
Feb 10, 2022	15.06	15.06	14.96	14.96	278,477	-0.12(-0.80%)
Feb 09, 2022	15.09	15.10	15.07	15.08	80,142	+0.02(+0.13%)
Feb 08, 2022	15.06	15.09	15.04	15.06	212,865	-0.05(-0.33%)
Feb 07, 2022	15.09	15.12	15.08	15.11	112,002	+0.01(+0.07%)
Feb 04, 2022	15.14	15.14	15.08	15.10	129,342	-0.06(-0.40%)
Feb 03, 2022	15.18			15.16	145,407	-0.07(-0.46%)
Feb 02, 2022	15.18	15.23	15.17	15.23	123,928	+0.12(+0.79%)

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.