BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.50	16.53	16.46	16.53	20,793	+0.02(+0.12%)
Apr 29, 2015	16.50	16.53	16.47	16.51	27,503	-0.03(-0.18%)
Apr 28, 2015	16.60	16.60	16.54	16.54	53,687	-0.08(-0.48%)
Apr 27, 2015	16.65	16.65	16.59	16.62	31,261	-0.08(-0.48%)
Apr 24, 2015	16.64	16.70	16.64	16.70	38,746	+0.06(+0.36%)
Apr 23, 2015	16.61	16.64	16.60	16.64	29,843	+0.02(+0.12%)
Apr 22, 2015	16.65	16.65	16.60	16.62	21,736	-0.05(-0.30%)
Apr 21, 2015	16.69	16.71	16.65	16.67	18,900	+0.00(+0.00%)
Apr 20, 2015	16.70	16.72	16.67	16.67	24,927	-0.06(-0.36%)
Apr 17, 2015	16.71	16.73	16.68	16.73	24,136	-0.03(-0.18%)
Apr 16, 2015	16.79	16.79	16.74	16.76	34,987	-0.03(-0.18%)
Apr 15, 2015	16.84	16.84	16.78	16.79	110,801	-0.04(-0.24%)
Apr 14, 2015	16.83	16.83	16.78	16.83	45,661	+0.06(+0.36%)
Apr 13, 2015	16.75	16.78	16.75	16.77	42,650	+0.02(+0.12%)
Apr 10, 2015	16.76	16.78	16.75	16.75	17,845	-0.01(-0.06%)
Apr 09, 2015	16.77	16.79	16.75	16.76	20,988	+0.01(+0.06%)
Apr 08, 2015	16.77	16.77	16.72	16.75	46,493	-0.02(-0.12%)
Apr 07, 2015	16.78	16.78	16.73	16.77	65,018	+0.01(+0.06%)
Apr 06, 2015	16.83	16.83	16.76	16.76	31,213	-0.09(-0.53%)
Apr 02, 2015		16.85	16.85	16.85	0	+0.05(+0.30%)
Apr 01, 2015	16.79	16.80	16.78	16.80	22,039	+0.07(+0.42%)
Mar 31, 2015	16.72	16.76	16.72	16.73	42,333	-0.01(-0.06%)
Mar 30, 2015	16.75	16.75	16.72	16.74	7,228	+0.02(+0.12%)
Mar 27, 2015	16.69	16.74	16.65	16.72	51,431	+0.06(+0.36%)
Mar 26, 2015	16.71	16.71	16.66	16.66	129,388	-0.10(-0.60%)
Mar 25, 2015	16.87	16.87	16.76	16.76	105,094	-0.09(-0.53%)
Mar 24, 2015	16.85	16.85	16.83	16.85	33,234	+0.00(+0.00%)
Mar 23, 2015	16.86	16.86	16.84	16.85	35,266	+0.00(+0.00%)
Mar 20, 2015	16.86	16.86	16.83	16.85	28,032	+0.02(+0.12%)
Mar 19, 2015	16.79	16.85	16.79	16.83	21,641	+0.02(+0.12%)
Mar 18, 2015	16.76	16.81	16.76	16.81	18,405	+0.08(+0.48%)
Mar 17, 2015	16.74	16.74	16.70	16.73	26,722	+0.03(+0.18%)
Mar 16, 2015	16.74	16.74	16.70	16.70	40,794	+0.02(+0.12%)
Mar 13, 2015	16.68	16.70	16.67	16.68	18,096	+0.00(+0.00%)
Mar 12, 2015	16.66	16.69	16.66	16.68	32,893	+0.02(+0.12%)
Mar 11, 2015	16.62	16.66	16.61	16.66	25,938	+0.04(+0.24%)
Mar 10, 2015	16.63	16.64	16.59	16.62	30,233	+0.03(+0.18%)
Mar 09, 2015	16.61	16.61	16.59	16.59	35,809	+0.04(+0.24%)
Mar 06, 2015	16.56	16.56	16.53	16.55	12,742	-0.06(-0.36%)
Mar 05, 2015	16.61	16.61	16.57	16.61	42,961	-0.01(-0.06%)
Mar 04, 2015		16.72	16.57	16.62	30,275	-0.10(-0.60%)
Mar 03, 2015	16.73	16.74	16.70	16.72	31,474	-0.02(-0.12%)
Mar 02, 2015	16.81	16.81	16.74	16.74	36,054	-0.06(-0.36%)
Feb 27, 2015	16.76	16.80	16.75	16.80	22,959	+0.06(+0.36%)
Feb 26, 2015	16.76	16.76	16.73	16.74	70,884	-0.02(-0.12%)
Feb 25, 2015	16.75	16.79	16.74	16.76	24,966	-0.03(-0.18%)
Feb 24, 2015	16.75	16.82	16.75	16.79	38,614	-0.02(-0.12%)
Feb 23, 2015	16.78	16.81	16.78	16.81	20,963	+0.05(+0.30%)
Feb 20, 2015	16.78	16.79	16.75	16.76	24,943	+0.09(+0.54%)
Feb 19, 2015	16.71	16.72	16.67	16.67	18,078	-0.03(-0.18%)
Feb 18, 2015	16.65	16.70	16.64	16.70	11,622	+0.08(+0.48%)
Feb 17, 2015	16.67	16.68	16.62	16.62	44,957	-0.12(-0.72%)
Feb 13, 2015		16.74	16.74	16.74	0	+0.01(+0.06%)
Feb 12, 2015	16.71	16.74	16.70	16.73	17,331	+0.03(+0.18%)
Feb 11, 2015	16.66	16.71	16.66	16.70	26,023	+0.00(+0.00%)
Feb 10, 2015	16.67	16.70	16.66	16.70	20,797	+0.04(+0.24%)
Feb 09, 2015	16.67	16.69	16.66	16.66	26,402	+0.03(+0.18%)
Feb 06, 2015	16.70	16.71	16.60	16.63	55,247	-0.11(-0.66%)
Feb 05, 2015	16.78	16.78	16.73	16.74	37,432	-0.06(-0.36%)
Feb 04, 2015	16.76	16.80	16.75	16.80	48,681	+0.01(+0.06%)
Feb 03, 2015	16.81	16.81	16.78	16.79	51,333	-0.02(-0.12%)

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.