BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.24	15.24	15.24	15.24	4,180	+0.03(+0.20%)
Jun 29, 2010	15.20	15.21	15.20	15.21	11,720	+0.09(+0.60%)
Jun 25, 2010	15.12	15.12	15.12	15.12	3,520	-0.18(-1.18%)
Jun 24, 2010	15.30	15.30	15.30	15.30	5,080	+0.06(+0.39%)
Jun 23, 2010	15.24	15.24	15.24	15.24	330	+0.06(+0.40%)
Jun 22, 2010	15.18	15.18	15.18	15.18	4,640	+0.04(+0.26%)
Jun 21, 2010	15.14	15.14	15.14	15.14	4,120	-0.01(-0.07%)
Jun 18, 2010	15.15	15.16	15.15	15.15	10,640	-0.03(-0.20%)
Jun 17, 2010	15.18	15.18	15.18	15.18	2,988	+0.09(+0.60%)
Jun 16, 2010	15.09	15.09	15.09	15.09	7,916	+0.03(+0.20%)
Jun 15, 2010	15.05	15.06	15.05	15.06	4,250	+0.07(+0.47%)
Jun 14, 2010	14.99	14.99	14.99	14.99	9,610	-0.09(-0.60%)
Jun 11, 2010	15.09	15.09	15.08	15.08	3,672	+0.01(+0.07%)
Jun 10, 2010	15.11	15.11	15.07	15.07	8,554	-0.04(-0.26%)
Jun 09, 2010	15.16	15.16	15.11	15.11	10,355	-0.08(-0.53%)
Jun 08, 2010	15.18	15.19	15.18	15.19	12,877	+0.02(+0.13%)
Jun 07, 2010	15.18	15.18	15.17	15.17	1,184	-0.05(-0.33%)
Jun 04, 2010	15.21	15.22	15.21	15.22	9,372	+0.09(+0.59%)
Jun 03, 2010	15.13	15.13	15.13	15.13	4,960	-0.01(-0.07%)
Jun 02, 2010	15.13	15.14	15.12	15.14	28,525	-0.04(-0.26%)
Jun 01, 2010	15.18	15.18	15.18	15.18	3,990	+0.03(+0.20%)
May 31, 2010	15.15	15.15	15.15	15.15	2,580	-0.02(-0.13%)
May 28, 2010	15.13	15.17	15.13	15.17	3,094	+0.05(+0.33%)
May 27, 2010	15.12	15.12	15.12	15.12	11,440	-0.08(-0.53%)
May 26, 2010	15.21	15.21	15.20	15.20	2,800	-0.03(-0.20%)
May 25, 2010	15.27	15.27	15.23	15.23	6,350	+0.06(+0.40%)
May 21, 2010	15.17	15.17	15.17	15.17	1,470	+0.02(+0.13%)
May 20, 2010	15.15	15.15	15.15	15.15	2,130	+0.05(+0.33%)
May 19, 2010	15.10	15.10	15.10	15.10	7,206	+0.01(+0.07%)
May 18, 2010	15.05	15.09	15.05	15.09	5,660	+0.02(+0.13%)
May 17, 2010	15.07	15.07	15.07	15.07	1,045	-0.03(-0.20%)
May 14, 2010	15.10	15.10	15.10	15.10	7,323	+0.10(+0.67%)
May 13, 2010	15.00	15.00	15.00	15.00	3,860	+0.03(+0.20%)
May 12, 2010	14.97	14.97	14.97	14.97	720	+0.03(+0.20%)
May 11, 2010	14.93	14.94	14.93	14.94	4,015	-0.06(-0.40%)
May 10, 2010	15.01	15.00	15.00	15.00	5,626	+0.00(+0.00%)
May 07, 2010	15.00	15.00	15.00	15.00	960	-0.07(-0.46%)
May 06, 2010	15.07	15.07	15.07	15.07	2,320	+0.06(+0.40%)
May 05, 2010	15.01	15.01	15.01	15.01	3,610	-0.02(-0.13%)
May 04, 2010	15.03	15.03	15.03	15.03	9,200	+0.09(+0.60%)
May 03, 2010	14.94	14.94	14.94	14.94	420	+0.00(+0.00%)
Apr 30, 2010	14.94	14.94	14.94	14.94	310	+0.08(+0.54%)
Apr 29, 2010	14.86	14.86	14.86	14.86	0	+0.00(+0.00%)
Apr 28, 2010	14.86	14.86	14.86	14.86	0	+0.00(+0.00%)
Apr 27, 2010	14.86	14.86	14.86	14.86	0	+0.00(+0.00%)
Apr 26, 2010	14.86	14.86	14.86	14.86	15,300	-0.05(-0.34%)
Apr 23, 2010	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Apr 22, 2010	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Apr 21, 2010	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Apr 20, 2010	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Apr 19, 2010	14.91	14.91	14.91	14.91	340	-0.01(-0.07%)
Apr 16, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 15, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 14, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 13, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 12, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 09, 2010	14.92	14.92	14.92	14.92	1,125	+0.00(+0.00%)
Apr 08, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 07, 2010	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Apr 06, 2010	14.92	14.92	14.92	14.92	3,000	-0.06(-0.40%)
Apr 05, 2010	14.98	14.98	14.98	14.98	0	+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.