BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.48	16.53	16.48	16.53	15,445	+0.05(+0.30%)
May 30, 2016	16.47	16.49	16.46	16.48	8,008	+0.01(+0.06%)
May 27, 2016	16.50	16.51	16.47	16.47	19,688	-0.03(-0.18%)
May 26, 2016	16.47	16.51	16.43	16.50	187,247	-0.02(-0.12%)
May 25, 2016	16.53	16.54	16.50	16.52	16,869	-0.01(-0.06%)
May 24, 2016	16.53	16.53	16.50	16.53	23,211	+0.01(+0.06%)
May 20, 2016		16.52	16.52	16.52	0	-0.02(-0.12%)
May 19, 2016	16.48	16.54	16.48	16.54	20,360	+0.02(+0.12%)
May 18, 2016	16.58	16.58	16.51	16.52	17,809	-0.02(-0.12%)
May 17, 2016	16.63	16.63	16.53	16.54	57,112	-0.08(-0.48%)
May 16, 2016	16.61	16.62	16.60	16.62	20,056	-0.03(-0.18%)
May 13, 2016	16.63	16.65	16.59	16.65	18,926	+0.05(+0.30%)
May 12, 2016	16.55	16.60	16.55	16.60	15,285	-0.03(-0.18%)
May 11, 2016	16.64	16.64	16.60	16.63	43,049	-0.01(-0.06%)
May 10, 2016	16.61	16.64	16.61	16.64	27,576	+0.00(+0.00%)
May 09, 2016	16.60	16.64	16.58	16.64	31,438	+0.03(+0.18%)
May 06, 2016	16.60	16.63	16.58	16.61	31,648	+0.01(+0.06%)
May 05, 2016	16.55	16.60	16.53	16.60	29,201	+0.07(+0.42%)
May 04, 2016	16.46	16.55	16.46	16.53	80,572	+0.04(+0.24%)
May 03, 2016	16.46	16.50	16.46	16.49	26,380	+0.11(+0.67%)
May 02, 2016	16.33	16.41	16.33	16.38	28,019	-0.04(-0.24%)
Apr 29, 2016	16.40	16.43	16.37	16.42	59,519	+0.01(+0.06%)
Apr 28, 2016	16.34	16.41	16.34	16.41	24,086	+0.06(+0.37%)
Apr 27, 2016	16.27	16.36	16.27	16.35	16,007	+0.05(+0.31%)
Apr 26, 2016	16.29	16.30	16.27	16.30	32,623	-0.05(-0.31%)
Apr 25, 2016	16.35	16.35	16.34	16.35	25,866	-0.01(-0.06%)
Apr 22, 2016	16.37	16.37	16.35	16.36	12,435	-0.04(-0.24%)
Apr 21, 2016	16.40	16.40	16.38	16.40	18,828	+0.00(+0.00%)
Apr 20, 2016	16.40	16.42	16.37	16.40	71,927	+0.02(+0.12%)
Apr 19, 2016	16.31	16.39	16.31	16.38	32,561	-0.02(-0.12%)
Apr 18, 2016	16.40	16.40	16.36	16.40	46,079	-0.02(-0.12%)
Apr 15, 2016	16.42	16.42	16.37	16.42	20,343	+0.05(+0.31%)
Apr 14, 2016	16.41	16.41	16.33	16.37	39,259	-0.04(-0.24%)
Apr 13, 2016	16.34	16.41	16.33	16.41	22,640	+0.04(+0.24%)
Apr 12, 2016	16.39	16.39	16.33	16.37	13,315	-0.03(-0.18%)
Apr 11, 2016	16.39	16.42	16.39	16.40	69,918	-0.03(-0.18%)
Apr 08, 2016	16.40	16.44	16.40	16.43	21,164	-0.01(-0.06%)
Apr 07, 2016	16.43	16.44	16.39	16.44	14,293	+0.01(+0.06%)
Apr 06, 2016	16.40	16.45	16.34	16.43	38,092	+0.04(+0.24%)
Apr 05, 2016	16.40	16.42	16.39	16.39	18,544	+0.00(+0.00%)
Apr 04, 2016	16.38	16.39	16.33	16.39	20,500	+0.01(+0.06%)
Apr 01, 2016	16.41	16.41	16.32	16.38	28,599	-0.02(-0.12%)
Mar 31, 2016	16.36	16.40	16.35	16.40	18,194	+0.07(+0.43%)
Mar 30, 2016	16.39	16.40	16.33	16.33	67,873	-0.08(-0.49%)
Mar 29, 2016	16.37	16.42	16.37	16.41	26,178	+0.07(+0.43%)
Mar 28, 2016	16.31	16.35	16.30	16.34	16,923	-0.06(-0.37%)
Mar 24, 2016		16.40	16.40	16.40	0	+0.02(+0.12%)
Mar 23, 2016	16.30	16.38	16.29	16.38	20,647	+0.09(+0.55%)
Mar 22, 2016	16.31	16.31	16.24	16.29	22,336	+0.04(+0.25%)
Mar 21, 2016	16.19	16.26	16.19	16.25	15,686	-0.02(-0.12%)
Mar 18, 2016	16.26	16.27	16.22	16.27	42,994	+0.03(+0.18%)
Mar 17, 2016	16.20	16.24	16.19	16.24	21,210	+0.00(+0.00%)
Mar 16, 2016	16.13	16.24	16.10	16.24	16,235	+0.08(+0.50%)
Mar 15, 2016	16.16	16.17	16.15	16.16	28,338	+0.04(+0.25%)
Mar 14, 2016	16.11	16.12	16.07	16.12	28,762	+0.10(+0.62%)
Mar 11, 2016	16.12	16.12	16.01	16.02	25,906	-0.09(-0.56%)
Mar 10, 2016	16.09	16.15	16.09	16.11	65,994	-0.05(-0.31%)
Mar 09, 2016	16.15	16.16	16.13	16.16	25,386	-0.02(-0.12%)
Mar 08, 2016	16.09	16.18	16.08	16.18	24,846	+0.17(+1.06%)
Mar 07, 2016	16.02	16.06	16.01	16.01	22,366	-0.05(-0.31%)
Mar 04, 2016	16.03	16.07	16.03	16.06	41,904	+0.04(+0.25%)
Mar 03, 2016	15.99	16.02	15.99	16.02	29,255	+0.06(+0.38%)
Mar 02, 2016	15.96	15.96	15.94	15.96	87,000	-0.01(-0.06%)

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.