BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.81	16.84	16.81	16.83	2,946	+0.08(+0.48%)
May 28, 2020	16.77	16.77	16.75	16.75	5,591	+0.00(+0.00%)
May 27, 2020	16.74	16.75	16.74	16.75	83,425	-0.01(-0.06%)
May 26, 2020	16.70	16.76	16.70	16.76	47,875	-0.02(-0.12%)
May 25, 2020	16.73	16.78	16.73	16.78	10,521	-0.01(-0.06%)
May 22, 2020	16.75	16.80	16.75	16.79	4,171	+0.06(+0.36%)
May 21, 2020	16.74	16.74	16.72	16.73	4,410	+0.05(+0.30%)
May 20, 2020	16.63	16.68	16.63	16.68	1,788	+0.06(+0.36%)
May 19, 2020	16.49	16.62	16.49	16.62	7,190	-0.01(-0.06%)
May 15, 2020		16.63	16.63	16.63	0	-0.05(-0.30%)
May 14, 2020	16.70	16.70	16.62	16.68	10,527	-0.02(-0.12%)
May 13, 2020	16.73	16.76	16.70	16.70	13,894	-0.06(-0.36%)
May 12, 2020	16.75	16.78	16.75	16.76	4,275	+0.03(+0.18%)
May 11, 2020	16.74	16.76	16.73	16.73	9,238	-0.01(-0.06%)
May 08, 2020	16.74	16.75	16.74	16.74	710	+0.00(+0.00%)
May 07, 2020	16.75	16.77	16.74	16.74	8,865	+0.03(+0.18%)
May 06, 2020	16.67	16.71	16.67	16.71	1,477	+0.00(+0.00%)
May 05, 2020	16.72	16.72	16.65	16.71	3,088	+0.03(+0.18%)
May 04, 2020	16.76	16.76	16.67	16.68	8,338	-0.01(-0.06%)
May 01, 2020	16.69	16.69	16.69	16.69	160	+0.03(+0.18%)
Apr 30, 2020	16.60	16.66	16.60	16.66	13,782	+0.04(+0.24%)
Apr 29, 2020	16.58	16.62	16.58	16.62	16,500	+0.07(+0.42%)
Apr 28, 2020	16.57	16.57	16.55	16.55	10,599	-0.02(-0.12%)
Apr 27, 2020	16.50	16.58	16.50	16.57	1,221	+0.01(+0.06%)
Apr 24, 2020	16.50	16.61	16.50	16.56	3,725	+0.04(+0.24%)
Apr 23, 2020	16.54	16.55	16.45	16.52	6,129	+0.07(+0.43%)
Apr 22, 2020	16.43	16.52	16.42	16.45	40,164	+0.11(+0.67%)
Apr 21, 2020	16.42	16.43	16.34	16.34	74,200	-0.07(-0.43%)
Apr 20, 2020	16.41	16.52	16.40	16.41	10,889	-0.13(-0.79%)
Apr 17, 2020	16.43	16.60	16.43	16.54	20,513	+0.10(+0.61%)
Apr 16, 2020	16.60	16.60	16.44	16.44	2,236	-0.16(-0.96%)
Apr 15, 2020	16.42	16.60	16.28	16.60	42,214	+0.42(+2.60%)
Apr 14, 2020	16.03	16.21	16.03	16.18	7,377	+0.21(+1.31%)
Apr 13, 2020	16.12	16.12	15.88	15.97	381,500	+0.17(+1.08%)
Apr 09, 2020		15.80	15.80	15.80	0	+0.48(+3.13%)
Apr 08, 2020	15.24	15.71	15.23	15.32	11,716	+0.05(+0.33%)
Apr 07, 2020	15.87	15.87	15.27	15.27	5,907	-0.03(-0.20%)
Apr 06, 2020	15.93	15.93	15.29	15.30	6,129	-0.24(-1.54%)
Apr 03, 2020	15.60	15.60	15.45	15.54	4,518	-0.06(-0.38%)
Apr 02, 2020	15.31	15.88	15.31	15.60	71,470	-0.15(-0.95%)
Apr 01, 2020	15.41	15.91	15.40	15.75	13,435	-0.02(-0.13%)
Mar 31, 2020	15.56	15.89	15.56	15.77	14,681	+0.31(+2.01%)
Mar 30, 2020	15.11	15.81	14.80	15.46	19,911	-0.13(-0.83%)
Mar 27, 2020	14.89	15.60	14.89	15.59	58,196	-0.06(-0.38%)
Mar 26, 2020	15.02	15.65	14.95	15.65	28,404	+0.76(+5.10%)
Mar 25, 2020	14.27	14.89	14.07	14.89	12,135	-0.01(-0.07%)
Mar 24, 2020	12.86	14.95	12.86	14.90	34,367	+2.13(+16.68%)
Mar 23, 2020	13.73	13.73	12.59	12.77	479,343	-0.75(-5.55%)
Mar 20, 2020	13.95	14.35	13.52	13.52	32,657	-0.04(-0.29%)
Mar 19, 2020	13.29	14.06	13.29	13.56	47,572	-0.03(-0.22%)
Mar 18, 2020	14.95	14.96	13.53	13.59	49,829	-1.28(-8.61%)
Mar 17, 2020	14.96	15.56	14.15	14.87	42,786	-0.77(-4.92%)
Mar 16, 2020	16.00	16.31	15.61	15.64	46,430	-0.57(-3.52%)
Mar 13, 2020	15.97	16.60	15.95	16.21	40,036	+0.12(+0.75%)
Mar 12, 2020	16.75	16.75	16.09	16.09	48,354	-0.79(-4.68%)
Mar 11, 2020	16.89	16.99	16.88	16.88	18,509	-0.02(-0.12%)
Mar 10, 2020	16.81	17.08	16.78	16.90	71,819	+0.04(+0.24%)
Mar 09, 2020	17.49	17.50	16.86	16.86	50,304	-0.38(-2.20%)
Mar 06, 2020	17.29	17.36	17.23	17.24	5,400	-0.03(-0.17%)
Mar 05, 2020	17.16	17.28	17.16	17.27	9,928	+0.12(+0.70%)
Mar 04, 2020	17.13	17.21	17.12	17.15	15,187	+0.01(+0.06%)
Mar 03, 2020	17.00	17.20	17.00	17.14	6,351	+0.16(+0.94%)

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.