BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	15.73	15.75	15.72	15.75	73,403	+0.03(+0.19%)
May 28, 2021	15.73	15.76	15.72	15.72	139,340	-0.01(-0.06%)
May 27, 2021	15.73	15.73	15.71	15.73	77,857	-0.02(-0.13%)
May 26, 2021	15.75	15.76	15.73	15.75	112,268	-0.01(-0.06%)
May 25, 2021	15.73	15.77	15.73	15.76	149,032	+0.07(+0.45%)
May 21, 2021		15.69	15.69	15.69	0	+0.02(+0.13%)
May 20, 2021	15.64	15.67	15.63	15.67	73,257	+0.03(+0.19%)
May 19, 2021	15.65	15.66	15.61	15.64	197,867	+0.00(+0.00%)
May 18, 2021	15.65	15.65	15.63	15.64	114,212	+0.01(+0.06%)
May 17, 2021	15.63	15.64	15.61	15.63	123,570	-0.01(-0.06%)
May 14, 2021	15.64	15.65	15.62	15.64	74,556	+0.01(+0.06%)
May 13, 2021	15.61	15.64	15.61	15.63	70,773	+0.03(+0.19%)
May 12, 2021	15.61	15.64	15.60	15.60	101,751	-0.06(-0.38%)
May 11, 2021	15.68	15.69	15.65	15.66	335,859	-0.04(-0.25%)
May 10, 2021	15.73	15.75	15.69	15.70	142,496	-0.04(-0.25%)
May 07, 2021	15.75	15.77	15.72	15.74	271,116	+0.02(+0.13%)
May 06, 2021	15.73	15.73	15.71	15.72	106,437	-0.01(-0.06%)
May 05, 2021	15.72	15.73	15.69	15.73	310,448	+0.02(+0.13%)
May 04, 2021	15.70	15.72	15.70	15.71	66,792	+0.03(+0.19%)
May 03, 2021	15.67	15.72	15.67	15.68	124,690	-0.01(-0.06%)
Apr 30, 2021	15.68	15.70	15.68	15.69	120,765	+0.01(+0.06%)
Apr 29, 2021	15.66	15.68	15.64	15.68	147,401	-0.01(-0.06%)
Apr 28, 2021	15.67	15.69	15.65	15.69	145,410	-0.01(-0.06%)
Apr 27, 2021	15.71	15.74	15.70	15.70	92,012	-0.02(-0.13%)
Apr 26, 2021	15.74	15.74	15.71	15.72	109,729	-0.03(-0.19%)
Apr 23, 2021	15.76	15.76	15.73	15.75	79,008	+0.00(+0.00%)
Apr 22, 2021	15.73	15.77	15.71	15.75	178,115	-0.01(-0.06%)
Apr 21, 2021	15.77	15.80	15.72	15.76	128,435	+0.00(+0.00%)
Apr 20, 2021	15.70	15.77	15.69	15.76	116,205	+0.00(+0.00%)
Apr 19, 2021	15.76	15.78	15.74	15.76	100,874	-0.03(-0.19%)
Apr 16, 2021	15.81	15.83	15.78	15.79	197,595	-0.07(-0.44%)
Apr 15, 2021	15.81	15.88	15.81	15.86	161,126	+0.08(+0.51%)
Apr 14, 2021	15.80	15.80	15.76	15.78	115,049	-0.03(-0.19%)
Apr 13, 2021	15.78	15.81	15.78	15.81	107,246	+0.02(+0.13%)
Apr 12, 2021	15.81	15.81	15.79	15.79	122,972	-0.02(-0.13%)
Apr 09, 2021	15.79	15.82	15.78	15.81	86,745	-0.01(-0.06%)
Apr 08, 2021	15.80	15.82	15.80	15.82	75,279	+0.04(+0.25%)
Apr 07, 2021	15.80	15.82	15.78	15.78	110,563	-0.02(-0.13%)
Apr 06, 2021	15.75	15.80	15.75	15.80	121,816	+0.07(+0.45%)
Apr 05, 2021	15.70	15.73	15.70	15.73	189,181	-0.03(-0.19%)
Apr 01, 2021		15.76	15.76	15.76	0	+0.04(+0.25%)
Mar 31, 2021	15.75	15.76	15.71	15.72	110,542	-0.01(-0.06%)
Mar 30, 2021	15.69	15.74	15.67	15.73	136,703	+0.03(+0.19%)
Mar 29, 2021	15.79	15.79	15.69	15.70	124,504	-0.09(-0.57%)
Mar 26, 2021	15.78	15.80	15.76	15.79	54,815	-0.02(-0.13%)
Mar 25, 2021	15.83	15.83	15.79	15.81	70,254	-0.01(-0.06%)
Mar 24, 2021	15.77	15.82	15.75	15.82	81,849	+0.07(+0.44%)
Mar 23, 2021	15.72	15.75	15.71	15.75	114,495	+0.05(+0.32%)
Mar 22, 2021	15.69	15.71	15.67	15.70	139,922	+0.05(+0.32%)
Mar 19, 2021	15.64	15.67	15.63	15.65	168,693	+0.02(+0.13%)
Mar 18, 2021	15.65	15.65	15.57	15.63	193,961	-0.05(-0.32%)
Mar 17, 2021	15.67	15.69	15.63	15.68	202,791	-0.03(-0.19%)
Mar 16, 2021	15.74	15.76	15.70	15.71	141,215	-0.03(-0.19%)
Mar 15, 2021	15.72	15.75	15.72	15.74	117,440	+0.02(+0.13%)
Mar 12, 2021	15.79	15.79	15.71	15.72	193,915	-0.14(-0.88%)
Mar 11, 2021	15.91	15.91	15.86	15.86	124,507	-0.06(-0.38%)
Mar 10, 2021	15.87	15.93	15.87	15.92	147,939	+0.05(+0.32%)
Mar 09, 2021	15.84	15.88	15.82	15.87	142,141	+0.06(+0.38%)
Mar 08, 2021	15.87	15.88	15.80	15.81	162,565	-0.03(-0.19%)
Mar 05, 2021	15.84	15.85	15.76	15.84	410,437	+0.00(+0.00%)
Mar 04, 2021	15.91	15.93	15.84	15.84	168,968	-0.12(-0.75%)
Mar 03, 2021	15.98	15.98	15.92	15.96	180,067	-0.05(-0.31%)
Mar 02, 2021	16.01	16.01	15.97	16.01	179,416	+0.00(+0.00%)

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.