BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		15.97	15.97	15.97	0	+0.10(+0.63%)
Jun 29, 2015	15.81	15.87	15.81	15.87	49,792	+0.12(+0.76%)
Jun 26, 2015	15.78	15.80	15.75	15.75	31,372	-0.10(-0.63%)
Jun 25, 2015	15.85	15.86	15.84	15.85	12,577	-0.04(-0.25%)
Jun 24, 2015	15.86	15.90	15.86	15.89	5,788	+0.04(+0.25%)
Jun 23, 2015	15.85	15.86	15.83	15.85	2,690	-0.03(-0.19%)
Jun 22, 2015	15.93	15.94	15.88	15.88	35,065	-0.08(-0.50%)
Jun 19, 2015	15.92	15.96	15.92	15.96	36,142	+0.06(+0.38%)
Jun 18, 2015	15.89	15.90	15.87	15.90	5,041	-0.03(-0.19%)
Jun 17, 2015	15.95	15.95	15.89	15.93	10,436	-0.02(-0.13%)
Jun 16, 2015	15.93	15.95	15.92	15.95	125,648	+0.05(+0.31%)
Jun 15, 2015	15.95	15.95	15.90	15.90	16,910	+0.01(+0.06%)
Jun 12, 2015	15.90	15.93	15.89	15.89	130,393	+0.03(+0.19%)
Jun 11, 2015	15.81	15.86	15.81	15.86	26,851	+0.08(+0.51%)
Jun 10, 2015	15.79	15.82	15.78	15.78	34,569	-0.07(-0.44%)
Jun 09, 2015	15.87	15.87	15.82	15.85	37,786	-0.04(-0.25%)
Jun 08, 2015	15.89	15.91	15.89	15.89	6,320	+0.00(+0.00%)
Jun 05, 2015	15.90	15.92	15.89	15.89	98,746	-0.10(-0.63%)
Jun 04, 2015	15.96	16.00	15.96	15.99	321,664	+0.06(+0.38%)
Jun 03, 2015	15.98	15.98	15.91	15.93	100,194	-0.08(-0.50%)
Jun 02, 2015	16.05	16.05	15.99	16.01	13,568	-0.06(-0.37%)
Jun 01, 2015	16.12	16.12	16.05	16.07	3,141	-0.02(-0.12%)
May 29, 2015	16.10	16.13	16.09	16.09	18,912	+0.04(+0.25%)
May 28, 2015	16.04	16.05	16.04	16.05	100,515	+0.05(+0.31%)
May 27, 2015	16.01	16.01	15.99	16.00	3,620	+0.00(+0.00%)
May 26, 2015		16.00	15.96	16.00	1,542	+0.04(+0.25%)
May 25, 2015	15.97	15.99	15.96	15.96	32,400	-0.01(-0.06%)
May 22, 2015	15.98	15.98	15.97	15.97	7,768	-0.02(-0.13%)
May 21, 2015	15.94	15.99	15.93	15.99	3,481	+0.05(+0.31%)
May 20, 2015	15.90	15.94	15.90	15.94	294,649	+0.04(+0.25%)
May 19, 2015	15.89	15.92	15.89	15.90	6,110	-0.10(-0.62%)
May 15, 2015		16.00	16.00	16.00	0	+0.06(+0.38%)
May 14, 2015	15.89	15.94	15.89	15.94	97,249	+0.03(+0.19%)
May 13, 2015	15.95	15.96	15.91	15.91	7,087	-0.01(-0.06%)
May 12, 2015	15.88	15.92	15.87	15.92	11,359	+0.01(+0.06%)
May 11, 2015	15.98	15.98	15.91	15.91	4,387	-0.12(-0.75%)
May 08, 2015	16.01	16.05	16.01	16.03	7,847	+0.05(+0.31%)
May 07, 2015	15.90	15.98	15.90	15.98	8,340	+0.08(+0.50%)
May 06, 2015	15.95	15.95	15.88	15.90	14,660	-0.08(-0.50%)
May 05, 2015	15.99	16.00	15.94	15.98	20,867	-0.02(-0.12%)
May 04, 2015	16.03	16.07	16.00	16.00	10,436	-0.04(-0.25%)
May 01, 2015	16.05	16.05	16.03	16.04	2,859	-0.08(-0.50%)
Apr 30, 2015	16.08	16.12	16.04	16.12	7,475	+0.01(+0.06%)
Apr 29, 2015	16.09	16.11	16.07	16.11	19,430	-0.05(-0.34%)
Apr 28, 2015	16.22	16.22	16.16	16.16	10,885	-0.11(-0.65%)
Apr 27, 2015	16.27	16.27	16.23	16.27	20,671	-0.05(-0.31%)
Apr 24, 2015	16.29	16.32	16.29	16.32	7,037	+0.04(+0.25%)
Apr 23, 2015	16.23	16.28	16.21	16.28	19,598	+0.02(+0.12%)
Apr 22, 2015	16.30	16.30	16.27	16.26	5,394	-0.05(-0.31%)
Apr 21, 2015	16.30	16.33	16.30	16.31	6,296	-0.02(-0.12%)
Apr 20, 2015	16.37	16.37	16.33	16.33	2,795	-0.03(-0.18%)
Apr 17, 2015	16.33	16.37	16.33	16.36	53,733	-0.02(-0.12%)
Apr 16, 2015	16.42	16.42	16.35	16.38	15,775	-0.03(-0.18%)
Apr 15, 2015	16.48	16.48	16.41	16.41	29,018	-0.03(-0.18%)
Apr 14, 2015	16.43	16.45	16.43	16.44	9,276	+0.06(+0.37%)
Apr 13, 2015	16.38	16.39	16.37	16.38	6,365	-0.01(-0.06%)
Apr 10, 2015	16.38	16.40	16.36	16.39	7,629	+0.01(+0.06%)
Apr 09, 2015	16.43	16.43	16.37	16.38	11,713	-0.04(-0.24%)
Apr 08, 2015	16.38	16.42	16.38	16.42	3,247	+0.01(+0.06%)
Apr 07, 2015	16.40	16.41	16.38	16.41	21,847	+0.00(+0.00%)
Apr 06, 2015	16.47	16.47	16.40	16.41	8,438	-0.05(-0.30%)
Apr 02, 2015		16.46	16.46	16.46	0	+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.