BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		16.04	16.04	16.04	0	+0.03(+0.19%)
Jun 27, 2019	15.97	16.01	15.97	16.01	224,738	+0.04(+0.25%)
Jun 26, 2019	16.03	16.03	15.97	15.97	108,496	-0.10(-0.62%)
Jun 25, 2019	16.07	16.08	16.06	16.07	171,261	+0.01(+0.06%)
Jun 24, 2019	16.06	16.07	16.05	16.06	79,739	+0.02(+0.12%)
Jun 21, 2019	16.05	16.05	16.03	16.04	73,708	-0.03(-0.19%)
Jun 20, 2019	16.08	16.08	16.06	16.07	146,046	+0.01(+0.06%)
Jun 19, 2019	16.03	16.07	16.02	16.06	111,446	+0.01(+0.06%)
Jun 18, 2019	16.07	16.07	16.02	16.05	214,446	+0.02(+0.12%)
Jun 17, 2019	16.03	16.03	16.00	16.03	76,558	+0.01(+0.06%)
Jun 14, 2019	16.00	16.02	16.00	16.02	66,869	+0.02(+0.12%)
Jun 13, 2019	15.96	16.00	15.96	16.00	71,286	+0.05(+0.31%)
Jun 12, 2019	15.92	15.95	15.92	15.95	98,791	+0.03(+0.19%)
Jun 11, 2019	15.92	15.93	15.91	15.92	93,531	-0.02(-0.13%)
Jun 10, 2019	15.95	15.95	15.93	15.94	90,094	-0.04(-0.25%)
Jun 07, 2019	15.99	15.99	15.96	15.98	74,341	+0.02(+0.13%)
Jun 06, 2019	15.99	15.99	15.96	15.96	116,781	-0.02(-0.13%)
Jun 05, 2019	15.98	15.99	15.97	15.98	82,669	+0.02(+0.13%)
Jun 04, 2019	15.96	15.97	15.94	15.96	88,198	-0.02(-0.13%)
Jun 03, 2019	15.95	15.98	15.93	15.98	78,069	+0.07(+0.44%)
May 31, 2019	15.91	15.92	15.90	15.91	198,017	+0.05(+0.32%)
May 30, 2019	15.84	15.86	15.82	15.86	114,076	+0.01(+0.06%)
May 29, 2019	15.85	15.88	15.85	15.85	573,977	-0.04(-0.25%)
May 28, 2019	15.89	15.89	15.87	15.89	68,945	+0.02(+0.13%)
May 27, 2019	15.85	15.87	15.85	15.87	70,621	+0.03(+0.19%)
May 24, 2019	15.83	15.84	15.81	15.84	67,821	+0.03(+0.19%)
May 23, 2019	15.76	15.83	15.76	15.81	164,771	+0.08(+0.51%)
May 22, 2019	15.71	15.73	15.70	15.73	57,690	+0.02(+0.13%)
May 21, 2019	15.74	15.74	15.70	15.71	182,259	-0.07(-0.44%)
May 17, 2019		15.78	15.78	15.78	0	+0.00(+0.00%)
May 16, 2019	15.77	15.78	15.76	15.78	76,627	+0.00(+0.00%)
May 15, 2019	15.78	15.80	15.77	15.78	72,236	+0.03(+0.19%)
May 14, 2019	15.76	15.76	15.73	15.75	115,726	-0.02(-0.13%)
May 13, 2019	15.75	15.77	15.74	15.77	50,103	+0.06(+0.38%)
May 10, 2019	15.72	15.74	15.70	15.71	104,757	-0.03(-0.19%)
May 09, 2019	15.73	15.76	15.73	15.74	89,102	+0.02(+0.13%)
May 08, 2019	15.74	15.75	15.70	15.72	125,229	-0.02(-0.13%)
May 07, 2019	15.71	15.74	15.70	15.74	128,569	+0.06(+0.38%)
May 06, 2019	15.68	15.69	15.68	15.68	144,754	+0.02(+0.13%)
May 03, 2019	15.65	15.66	15.64	15.66	94,902	+0.03(+0.19%)
May 02, 2019	15.70	15.70	15.63	15.63	267,292	-0.09(-0.57%)
May 01, 2019	15.71	15.74	15.70	15.72	76,946	+0.02(+0.13%)
Apr 30, 2019	15.67	15.70	15.67	15.70	95,579	+0.02(+0.13%)
Apr 29, 2019	15.68	15.69	15.67	15.68	127,619	-0.03(-0.19%)
Apr 26, 2019	15.72	15.72	15.70	15.71	113,846	-0.02(-0.13%)
Apr 25, 2019	15.74	15.74	15.72	15.73	134,815	-0.01(-0.06%)
Apr 24, 2019	15.70	15.75	15.70	15.74	90,013	+0.08(+0.51%)
Apr 23, 2019	15.65	15.66	15.64	15.66	174,778	+0.04(+0.26%)
Apr 22, 2019	15.65	15.65	15.62	15.62	133,191	-0.03(-0.19%)
Apr 18, 2019		15.65	15.65	15.65	0	+0.04(+0.26%)
Apr 17, 2019	15.59	15.61	15.58	15.61	134,715	-0.01(-0.06%)
Apr 16, 2019	15.63	15.63	15.61	15.62	103,360	-0.03(-0.19%)
Apr 15, 2019	15.62	15.65	15.60	15.65	116,678	+0.03(+0.19%)
Apr 12, 2019	15.63	15.63	15.61	15.62	198,363	-0.04(-0.26%)
Apr 11, 2019	15.70	15.70	15.66	15.66	214,424	-0.03(-0.19%)
Apr 10, 2019	15.68	15.70	15.67	15.69	47,027	+0.03(+0.19%)
Apr 09, 2019	15.68	15.69	15.66	15.66	63,532	-0.01(-0.06%)
Apr 08, 2019	15.71	15.71	15.66	15.67	122,829	-0.04(-0.25%)
Apr 05, 2019	15.71	15.72	15.70	15.71	113,943	+0.00(+0.00%)
Apr 04, 2019	15.69	15.71	15.68	15.71	76,710	+0.02(+0.13%)
Apr 03, 2019	15.68	15.69	15.68	15.69	76,146	-0.02(-0.13%)
Apr 02, 2019	15.71	15.72	15.70	15.71	104,438	+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.