BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		15.43	15.43	15.43	0	+0.02(+0.13%)
Jun 28, 2018	15.45	15.45	15.40	15.41	72,080	-0.06(-0.39%)
Jun 27, 2018	15.47	15.48	15.44	15.47	35,912	+0.00(+0.00%)
Jun 26, 2018	15.50	15.50	15.46	15.47	30,434	-0.03(-0.19%)
Jun 25, 2018	15.48	15.50	15.48	15.50	57,106	+0.05(+0.32%)
Jun 22, 2018	15.47	15.48	15.45	15.45	50,578	-0.01(-0.06%)
Jun 21, 2018	15.47	15.47	15.45	15.46	45,054	+0.02(+0.13%)
Jun 20, 2018	15.45	15.48	15.44	15.44	233,026	-0.01(-0.06%)
Jun 19, 2018	15.44	15.46	15.42	15.45	30,803	+0.04(+0.26%)
Jun 18, 2018	15.41	15.41	15.39	15.41	53,121	+0.03(+0.20%)
Jun 15, 2018		15.41	15.34	15.38	184,176	+0.04(+0.26%)
Jun 14, 2018	15.31	15.35	15.31	15.34	57,775	+0.06(+0.39%)
Jun 13, 2018	15.31	15.32	15.26	15.28	24,930	-0.01(-0.07%)
Jun 12, 2018	15.29	15.30	15.28	15.29	199,520	+0.00(+0.00%)
Jun 11, 2018	15.29	15.29	15.26	15.29	80,825	+0.00(+0.03%)
Jun 08, 2018	15.29	15.29	15.27	15.29	46,667	-0.02(-0.10%)
Jun 07, 2018	15.29	15.31	15.28	15.30	61,208	+0.01(+0.07%)
Jun 06, 2018	15.29	15.29	15.27	15.29	56,375	-0.05(-0.33%)
Jun 05, 2018	15.34	15.34	15.31	15.34	73,176	+0.02(+0.13%)
Jun 04, 2018	15.35	15.35	15.30	15.32	48,342	-0.01(-0.07%)
Jun 01, 2018	15.33	15.37	15.32	15.33	66,917	+0.00(+0.00%)
May 31, 2018	15.33	15.35	15.33	15.33	30,114	+0.03(+0.20%)
May 30, 2018	15.34	15.34	15.29	15.30	81,843	-0.06(-0.39%)
May 29, 2018	15.30	15.38	15.28	15.36	84,136	+0.06(+0.39%)
May 28, 2018	15.32	15.32	15.28	15.30	38,864	+0.03(+0.20%)
May 25, 2018	15.26	15.28	15.26	15.27	73,620	+0.05(+0.33%)
May 24, 2018	15.20	15.23	15.20	15.22	42,553	+0.04(+0.26%)
May 23, 2018	15.17	15.20	15.16	15.18	27,964	+0.03(+0.20%)
May 22, 2018	15.15	15.15	15.13	15.15	63,701	-0.02(-0.13%)
May 18, 2018		15.17	15.17	15.17	0	+0.07(+0.46%)
May 17, 2018	15.12	15.12	15.09	15.10	64,469	-0.01(-0.07%)
May 16, 2018	15.14	15.14	15.10	15.11	26,725	-0.01(-0.07%)
May 15, 2018	15.14	15.14	15.09	15.12	120,333	-0.07(-0.46%)
May 14, 2018	15.21	15.21	15.19	15.19	139,004	-0.04(-0.26%)
May 11, 2018	15.23	15.23	15.21	15.23	41,871	+0.02(+0.13%)
May 10, 2018	15.22	15.22	15.19	15.21	109,914	+0.01(+0.07%)
May 09, 2018	15.20	15.21	15.19	15.20	47,472	-0.03(-0.16%)
May 08, 2018	15.22	15.23	15.21	15.22	29,255	-0.02(-0.10%)
May 07, 2018	15.23	15.25	15.23	15.24	66,198	+0.00(+0.00%)
May 04, 2018	15.23	15.25	15.22	15.24	32,697	+0.02(+0.13%)
May 03, 2018	15.22	15.23	15.21	15.22	38,901	+0.02(+0.13%)
May 02, 2018	15.21	15.22	15.20	15.20	44,558	+0.01(+0.07%)
May 01, 2018	15.24	15.24	15.19	15.19	60,018	-0.08(-0.52%)
Apr 30, 2018	15.25	15.28	15.25	15.27	95,364	+0.04(+0.26%)
Apr 27, 2018	15.23	15.23	15.23	15.23	4,535	+0.03(+0.20%)
Apr 26, 2018	15.21	15.21	15.19	15.20	67,160	-0.03(-0.20%)
Apr 25, 2018	15.24	15.24	15.22	15.23	80,146	-0.01(-0.07%)
Apr 24, 2018	15.25	15.26	15.23	15.24	68,733	-0.01(-0.07%)
Apr 23, 2018	15.26	15.27	15.23	15.25	98,809	-0.02(-0.13%)
Apr 20, 2018	15.27	15.27	15.25	15.27	59,277	-0.01(-0.03%)
Apr 19, 2018	15.29	15.29	15.26	15.28	68,873	-0.03(-0.16%)
Apr 18, 2018	15.32	15.34	15.30	15.30	52,996	-0.04(-0.26%)
Apr 17, 2018	15.31	15.34	15.29	15.34	49,443	+0.04(+0.26%)
Apr 16, 2018	15.30	15.30	15.28	15.30	78,944	-0.03(-0.20%)
Apr 13, 2018	15.28	15.33	15.28	15.33	31,293	+0.05(+0.33%)
Apr 12, 2018	15.32	15.32	15.28	15.28	80,692	-0.06(-0.39%)
Apr 11, 2018	15.38	15.38	15.32	15.34	26,966	+0.00(+0.00%)
Apr 10, 2018	15.35	15.35	15.32	15.34	16,712	+0.00(+0.00%)
Apr 09, 2018	15.36	15.36	15.32	15.34	128,162	-0.01(-0.07%)
Apr 06, 2018	15.34	15.36	15.31	15.35	45,208	+0.02(+0.13%)
Apr 05, 2018	15.32	15.34	15.30	15.33	31,763	+0.00(+0.00%)
Apr 04, 2018	15.38	15.38	15.32	15.33	94,936	-0.04(-0.26%)
Apr 03, 2018	15.40	15.40	15.37	15.37	80,474	-0.05(-0.32%)

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.