BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.91	15.92	15.90	15.91	198,017	+0.05(+0.32%)
May 30, 2019	15.84	15.86	15.82	15.86	114,076	+0.01(+0.06%)
May 29, 2019	15.85	15.88	15.85	15.85	573,977	-0.04(-0.25%)
May 28, 2019	15.89	15.89	15.87	15.89	68,945	+0.02(+0.13%)
May 27, 2019	15.85	15.87	15.85	15.87	70,621	+0.03(+0.19%)
May 24, 2019	15.83	15.84	15.81	15.84	67,821	+0.03(+0.19%)
May 23, 2019	15.76	15.83	15.76	15.81	164,771	+0.08(+0.51%)
May 22, 2019	15.71	15.73	15.70	15.73	57,690	+0.02(+0.13%)
May 21, 2019	15.74	15.74	15.70	15.71	182,259	-0.07(-0.44%)
May 17, 2019		15.78	15.78	15.78	0	+0.00(+0.00%)
May 16, 2019	15.77	15.78	15.76	15.78	76,627	+0.00(+0.00%)
May 15, 2019	15.78	15.80	15.77	15.78	72,236	+0.03(+0.19%)
May 14, 2019	15.76	15.76	15.73	15.75	115,726	-0.02(-0.13%)
May 13, 2019	15.75	15.77	15.74	15.77	50,103	+0.06(+0.38%)
May 10, 2019	15.72	15.74	15.70	15.71	104,757	-0.03(-0.19%)
May 09, 2019	15.73	15.76	15.73	15.74	89,102	+0.02(+0.13%)
May 08, 2019	15.74	15.75	15.70	15.72	125,229	-0.02(-0.13%)
May 07, 2019	15.71	15.74	15.70	15.74	128,569	+0.06(+0.38%)
May 06, 2019	15.68	15.69	15.68	15.68	144,754	+0.02(+0.13%)
May 03, 2019	15.65	15.66	15.64	15.66	94,902	+0.03(+0.19%)
May 02, 2019	15.70	15.70	15.63	15.63	267,292	-0.09(-0.57%)
May 01, 2019	15.71	15.74	15.70	15.72	76,946	+0.02(+0.13%)
Apr 30, 2019	15.67	15.70	15.67	15.70	95,579	+0.02(+0.13%)
Apr 29, 2019	15.68	15.69	15.67	15.68	127,619	-0.03(-0.19%)
Apr 26, 2019	15.72	15.72	15.70	15.71	113,846	-0.02(-0.13%)
Apr 25, 2019	15.74	15.74	15.72	15.73	134,815	-0.01(-0.06%)
Apr 24, 2019	15.70	15.75	15.70	15.74	90,013	+0.08(+0.51%)
Apr 23, 2019	15.65	15.66	15.64	15.66	174,778	+0.04(+0.26%)
Apr 22, 2019	15.65	15.65	15.62	15.62	133,191	-0.03(-0.19%)
Apr 18, 2019		15.65	15.65	15.65	0	+0.04(+0.26%)
Apr 17, 2019	15.59	15.61	15.58	15.61	134,715	-0.01(-0.06%)
Apr 16, 2019	15.63	15.63	15.61	15.62	103,360	-0.03(-0.19%)
Apr 15, 2019	15.62	15.65	15.60	15.65	116,678	+0.03(+0.19%)
Apr 12, 2019	15.63	15.63	15.61	15.62	198,363	-0.04(-0.26%)
Apr 11, 2019	15.70	15.70	15.66	15.66	214,424	-0.03(-0.19%)
Apr 10, 2019	15.68	15.70	15.67	15.69	47,027	+0.03(+0.19%)
Apr 09, 2019	15.68	15.69	15.66	15.66	63,532	-0.01(-0.06%)
Apr 08, 2019	15.71	15.71	15.66	15.67	122,829	-0.04(-0.25%)
Apr 05, 2019	15.71	15.72	15.70	15.71	113,943	+0.00(+0.00%)
Apr 04, 2019	15.69	15.71	15.68	15.71	76,710	+0.02(+0.13%)
Apr 03, 2019	15.68	15.69	15.68	15.69	76,146	-0.02(-0.13%)
Apr 02, 2019	15.71	15.72	15.70	15.71	104,438	+0.02(+0.13%)
Apr 01, 2019	15.75	15.75	15.68	15.69	267,203	-0.06(-0.38%)
Mar 29, 2019	15.76	15.76	15.73	15.75	102,700	-0.06(-0.38%)
Mar 28, 2019	15.83	15.83	15.80	15.81	123,701	-0.03(-0.19%)
Mar 27, 2019	15.85	15.85	15.82	15.84	125,133	-0.01(-0.06%)
Mar 26, 2019	15.83	15.85	15.81	15.85	355,599	+0.00(+0.00%)
Mar 25, 2019	15.83	15.87	15.82	15.85	120,063	+0.04(+0.25%)
Mar 22, 2019	15.78	15.81	15.78	15.81	154,209	+0.09(+0.57%)
Mar 21, 2019	15.74	15.74	15.70	15.72	117,246	+0.00(+0.00%)
Mar 20, 2019	15.67	15.72	15.66	15.72	103,485	+0.05(+0.32%)
Mar 19, 2019	15.66	15.68	15.65	15.67	101,969	+0.00(+0.00%)
Mar 18, 2019	15.66	15.68	15.66	15.67	116,891	+0.01(+0.06%)
Mar 15, 2019	15.64	15.66	15.64	15.66	91,745	+0.05(+0.32%)
Mar 14, 2019	15.63	15.63	15.60	15.61	84,855	-0.01(-0.06%)
Mar 13, 2019	15.64	15.64	15.61	15.62	124,036	-0.01(-0.06%)
Mar 12, 2019	15.62	15.64	15.61	15.63	95,165	+0.03(+0.19%)
Mar 11, 2019	15.59	15.60	15.59	15.60	85,072	+0.03(+0.19%)
Mar 08, 2019	15.59	15.59	15.55	15.57	270,502	-0.03(-0.19%)
Mar 07, 2019	15.56	15.60	15.55	15.60	68,171	+0.06(+0.39%)
Mar 06, 2019	15.51	15.55	15.51	15.54	54,545	+0.06(+0.39%)
Mar 05, 2019	15.46	15.48	15.45	15.48	82,960	+0.01(+0.06%)
Mar 04, 2019	15.44	15.47	15.42	15.47	203,523	+0.03(+0.19%)

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.