BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.05	16.05	16.00	16.04	22,215	-0.02(-0.12%)
May 30, 2013	16.03	16.06	16.03	16.06	102,916	+0.01(+0.06%)
May 29, 2013	16.02	16.05	16.02	16.05	53,406	+0.00(+0.00%)
May 28, 2013	16.10	16.10	16.05	16.05	83,523	-0.13(-0.80%)
May 27, 2013	16.17	16.18	16.15	16.18	11,493	+0.00(+0.00%)
May 24, 2013	16.20	16.21	16.18	16.18	58,941	-0.02(-0.12%)
May 23, 2013	16.21	16.21	16.18	16.20	17,249	+0.02(+0.12%)
May 22, 2013	16.23	16.25	16.18	16.18	341,246	-0.06(-0.37%)
May 21, 2013	16.20	16.24	16.20	16.24	26,187	+0.02(+0.12%)
May 17, 2013		16.22	16.22	16.22	0	-0.01(-0.06%)
May 16, 2013	16.20	16.23	16.19	16.23	157,433	+0.03(+0.19%)
May 15, 2013	16.19	16.20	16.18	16.20	67,405	+0.00(+0.00%)
May 13, 2013	16.19	16.20	16.19	16.20	31,641	+0.00(+0.00%)
May 10, 2013	16.28	16.28	16.19	16.20	134,603	-0.09(-0.55%)
May 09, 2013	16.27	16.30	16.26	16.29	76,313	+0.02(+0.12%)
May 08, 2013	16.28	16.29	16.26	16.27	105,381	-0.01(-0.06%)
May 07, 2013	16.25	16.28	16.25	16.28	29,398	+0.01(+0.06%)
May 06, 2013	16.31	16.31	16.26	16.27	64,604	-0.03(-0.18%)
May 03, 2013	16.34	16.34	16.28	16.30	51,256	-0.07(-0.43%)
May 02, 2013	16.37	16.37	16.35	16.37	44,426	+0.00(+0.00%)
May 01, 2013	16.36	16.38	16.34	16.37	54,144	+0.03(+0.18%)
Apr 30, 2013	16.35	16.35	16.32	16.34	173,976	+0.03(+0.18%)
Apr 29, 2013	16.34	16.35	16.31	16.31	53,991	-0.01(-0.06%)
Apr 26, 2013	16.31	16.32	16.30	16.32	26,376	+0.04(+0.25%)
Apr 25, 2013	16.32	16.32	16.27	16.28	40,648	-0.08(-0.49%)
Apr 24, 2013	16.34	16.36	16.34	16.36	30,479	+0.02(+0.12%)
Apr 23, 2013	16.37	16.37	16.34	16.34	28,532	-0.02(-0.12%)
Apr 22, 2013	16.35	16.36	16.34	16.36	30,450	+0.00(+0.00%)
Apr 19, 2013	16.36	16.36	16.33	16.36	28,894	+0.03(+0.18%)
Apr 18, 2013	16.38	16.38	16.33	16.33	23,684	-0.03(-0.18%)
Apr 17, 2013	16.33	16.36	16.33	16.36	22,761	+0.02(+0.12%)
Apr 16, 2013	16.34	16.34	16.32	16.34	9,274	-0.02(-0.12%)
Apr 15, 2013	16.34	16.36	16.33	16.36	71,995	+0.06(+0.37%)
Apr 12, 2013	16.33	16.34	16.30	16.30	55,109	+0.03(+0.18%)
Apr 11, 2013	16.28	16.30	16.27	16.27	25,692	+0.02(+0.12%)
Apr 10, 2013	16.32	16.32	16.25	16.25	18,450	-0.07(-0.43%)
Apr 09, 2013	16.32	16.32	16.29	16.32	37,927	+0.00(+0.00%)
Apr 08, 2013	16.33	16.33	16.29	16.32	33,220	-0.01(-0.06%)
Apr 05, 2013	16.31	16.33	16.31	16.33	28,085	+0.07(+0.43%)
Apr 04, 2013	16.31	16.31	16.24	16.26	284,049	+0.03(+0.18%)
Apr 03, 2013	16.22	16.26	16.22	16.23	7,467	+0.01(+0.06%)
Apr 02, 2013	16.25	16.25	16.20	16.22	38,075	-0.01(-0.06%)
Apr 01, 2013	16.23	16.25	16.23	16.23	6,676	+0.01(+0.06%)
Mar 28, 2013		16.22	16.22	16.22	0	+0.04(+0.25%)
Mar 27, 2013	16.21	16.21	16.17	16.18	28,127	-0.01(-0.06%)
Mar 26, 2013	16.18	16.19	16.17	16.19	12,794	+0.00(+0.00%)
Mar 25, 2013	16.19	16.20	16.16	16.19	13,530	-0.04(-0.25%)
Mar 22, 2013	16.23	16.23	16.21	16.23	10,095	+0.01(+0.06%)
Mar 21, 2013	16.20	16.23	16.20	16.22	4,543	+0.00(+0.00%)
Mar 20, 2013	16.21	16.22	16.19	16.22	11,001	+0.01(+0.06%)
Mar 19, 2013	16.17	16.21	16.17	16.21	33,937	+0.02(+0.12%)
Mar 18, 2013	16.21	16.21	16.17	16.19	17,965	+0.03(+0.19%)
Mar 15, 2013	16.13	16.16	16.13	16.16	9,983	+0.04(+0.25%)
Mar 14, 2013	16.11	16.12	16.10	16.12	18,196	-0.02(-0.12%)
Mar 13, 2013	16.14	16.15	16.12	16.14	8,483	-0.01(-0.06%)
Mar 12, 2013	16.14	16.15	16.13	16.15	14,121	+0.03(+0.19%)
Mar 11, 2013	16.10	16.12	16.10	16.12	15,239	+0.01(+0.06%)
Mar 08, 2013	16.13	16.13	16.10	16.11	19,780	-0.02(-0.12%)
Mar 07, 2013	16.19	16.19	16.13	16.13	15,946	-0.05(-0.31%)
Mar 06, 2013	16.16	16.18	16.16	16.18	38,401	-0.01(-0.06%)
Mar 05, 2013	16.17	16.19	16.15	16.19	68,285	+0.03(+0.19%)
Mar 04, 2013	16.18	16.18	16.15	16.16	21,625	-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.