BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		15.32	15.32	15.32	0	+0.07(+0.46%)
Jun 26, 2013	15.27	15.27	15.25	15.25	3,180	-0.02(-0.13%)
Jun 25, 2013	15.30	15.30	15.27	15.27	6,200	-0.05(-0.33%)
Jun 24, 2013	15.27	15.32	15.27	15.32	12,185	-0.04(-0.26%)
Jun 21, 2013	15.49	15.49	15.36	15.36	48,592	-0.11(-0.71%)
Jun 20, 2013	15.47	15.48	15.47	15.47	8,061	-0.08(-0.51%)
Jun 19, 2013	15.64	15.65	15.55	15.55	44,525	-0.08(-0.51%)
Jun 18, 2013	15.64	15.64	15.62	15.63	29,684	-0.03(-0.19%)
Jun 17, 2013	15.68	15.68	15.65	15.66	65,503	-0.01(-0.06%)
Jun 14, 2013	15.67	15.67	15.65	15.67	25,949	+0.08(+0.51%)
Jun 13, 2013	15.59	15.59	15.59	15.59	382	+0.01(+0.06%)
Jun 12, 2013	15.58	15.59	15.58	15.58	25,003	-0.01(-0.06%)
Jun 11, 2013	15.50	15.60	15.50	15.59	5,774	+0.01(+0.06%)
Jun 10, 2013	15.63	15.63	15.57	15.58	38,111	-0.07(-0.45%)
Jun 07, 2013	15.70	15.70	15.65	15.65	13,312	-0.09(-0.57%)
Jun 06, 2013	15.70	15.75	15.70	15.74	9,193	+0.01(+0.06%)
Jun 05, 2013	15.72	15.73	15.71	15.73	81,322	+0.01(+0.06%)
Jun 04, 2013	15.72	15.73	15.70	15.72	48,837	+0.00(+0.00%)
Jun 03, 2013	15.68	15.72	15.68	15.72	4,192	+0.02(+0.13%)
May 31, 2013	15.73	15.73	15.66	15.70	19,482	-0.02(-0.13%)
May 30, 2013	15.70	15.72	15.70	15.72	10,151	+0.01(+0.06%)
May 29, 2013	15.70	15.71	15.67	15.71	9,704	+0.01(+0.06%)
May 28, 2013	15.84	15.84	15.70	15.70	11,851	-0.11(-0.70%)
May 27, 2013	15.81	15.81	15.78	15.81	62,130	+0.00(+0.00%)
May 24, 2013	15.84	15.84	15.81	15.81	1,250	-0.02(-0.13%)
May 23, 2013	15.82	15.83	15.81	15.83	27,509	+0.01(+0.06%)
May 22, 2013	15.85	15.85	15.81	15.82	3,265,384	-0.03(-0.19%)
May 21, 2013	15.86	15.86	15.84	15.85	3,926	-0.01(-0.06%)
May 17, 2013		15.86	15.86	15.86	0	-0.01(-0.06%)
May 16, 2013	15.87	15.89	15.84	15.87	33,996	+0.02(+0.13%)
May 15, 2013	15.84	15.85	15.82	15.85	6,754	+0.03(+0.19%)
May 13, 2013	15.84	15.84	15.82	15.82	2,308	-0.04(-0.25%)
May 10, 2013	15.86	15.90	15.84	15.86	55,276	-0.07(-0.44%)
May 09, 2013	15.93	15.94	15.91	15.93	20,833	+0.00(+0.00%)
May 08, 2013	15.91	15.93	15.90	15.93	7,689	+0.04(+0.25%)
May 07, 2013	15.89	15.89	15.89	15.89	3,952	-0.01(-0.06%)
May 06, 2013	15.94	15.94	15.90	15.90	10,228	-0.03(-0.19%)
May 03, 2013	15.98	15.98	15.93	15.93	48,174	-0.07(-0.44%)
May 02, 2013	16.03	16.03	15.99	16.00	11,712	+0.00(+0.00%)
May 01, 2013	16.02	16.02	16.00	16.00	2,689	+0.03(+0.19%)
Apr 30, 2013	16.00	16.00	15.97	15.97	6,376	-0.01(-0.06%)
Apr 29, 2013	15.99	15.99	15.95	15.98	2,352	+0.04(+0.25%)
Apr 26, 2013	15.96	15.95	15.93	15.94	4,788	+0.01(+0.06%)
Apr 25, 2013	15.94	15.94	15.90	15.93	3,483	-0.06(-0.38%)
Apr 24, 2013	15.98	15.99	15.98	15.99	4,961	-0.01(-0.06%)
Apr 23, 2013	16.03	16.03	15.99	16.00	21,653	+0.00(+0.00%)
Apr 22, 2013	16.01	16.01	16.00	16.00	2,081	-0.01(-0.06%)
Apr 19, 2013	16.03	16.03	15.98	16.01	7,385	+0.00(+0.00%)
Apr 18, 2013	15.97	16.01	15.97	16.01	3,333	+0.04(+0.25%)
Apr 17, 2013	16.00	16.00	15.97	15.97	3,580	-0.01(-0.06%)
Apr 16, 2013	15.99	15.99	15.98	15.98	1,898	-0.01(-0.06%)
Apr 15, 2013	15.99	15.99	15.99	15.99	2,353	+0.03(+0.19%)
Apr 12, 2013	15.96	15.96	15.96	15.96	4,880	+0.02(+0.13%)
Apr 11, 2013	15.92	15.94	15.92	15.94	5,438	-0.01(-0.06%)
Apr 10, 2013	15.95	15.95	15.95	15.95	1,759	-0.01(-0.06%)
Apr 09, 2013	15.97	15.97	15.96	15.96	4,950	-0.03(-0.19%)
Apr 08, 2013	15.99	15.99	15.99	15.99	1,116	-0.01(-0.06%)
Apr 05, 2013	15.96	16.00	15.96	16.00	2,030	+0.08(+0.50%)
Apr 04, 2013	15.93	15.93	15.92	15.92	14,303	+0.03(+0.19%)
Apr 03, 2013	15.88	15.91	15.88	15.89	7,940	+0.02(+0.13%)
Apr 02, 2013	15.89	15.89	15.85	15.87	4,956	-0.02(-0.13%)

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.