BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		16.76	16.76	16.76	0	+0.02(+0.12%)
Jun 29, 2020	16.70	16.74	16.69	16.74	81,360	+0.02(+0.12%)
Jun 26, 2020	16.70	16.72	16.67	16.72	27,014	-0.03(-0.18%)
Jun 25, 2020	16.74	16.76	16.73	16.75	31,882	+0.03(+0.18%)
Jun 24, 2020	16.78	16.78	16.70	16.72	144,442	-0.04(-0.24%)
Jun 23, 2020	16.76	16.76	16.73	16.76	62,254	-0.01(-0.06%)
Jun 22, 2020	16.78	16.79	16.75	16.77	61,732	+0.02(+0.12%)
Jun 19, 2020	16.73	16.76	16.71	16.75	91,650	+0.00(+0.00%)
Jun 18, 2020	16.74	16.76	16.73	16.75	43,509	+0.01(+0.06%)
Jun 17, 2020	16.71	16.74	16.70	16.74	58,507	+0.05(+0.30%)
Jun 16, 2020	16.67	16.70	16.65	16.69	132,917	-0.03(-0.18%)
Jun 15, 2020	16.68	16.72	16.67	16.72	87,798	+0.08(+0.48%)
Jun 12, 2020	16.61	16.64	16.60	16.64	145,105	+0.02(+0.12%)
Jun 11, 2020	16.63	16.65	16.61	16.62	73,990	+0.01(+0.06%)
Jun 10, 2020	16.55	16.61	16.55	16.61	105,428	+0.08(+0.48%)
Jun 09, 2020	16.52	16.55	16.51	16.53	187,581	+0.07(+0.43%)
Jun 08, 2020	16.41	16.47	16.41	16.46	178,344	+0.08(+0.49%)
Jun 05, 2020	16.39	16.40	16.35	16.38	129,445	-0.06(-0.36%)
Jun 04, 2020	16.49	16.49	16.42	16.44	89,753	-0.04(-0.24%)
Jun 03, 2020	16.53	16.53	16.46	16.48	218,288	-0.04(-0.24%)
Jun 02, 2020	16.51	16.54	16.49	16.52	94,348	-0.01(-0.06%)
Jun 01, 2020	16.50	16.53	16.47	16.53	190,998	+0.01(+0.06%)
May 29, 2020	16.49	16.52	16.48	16.52	37,547	+0.02(+0.12%)
May 28, 2020	16.53	16.53	16.48	16.50	127,604	-0.02(-0.12%)
May 27, 2020	16.50	16.53	16.50	16.52	102,432	-0.04(-0.24%)
May 26, 2020	16.54	16.56	16.54	16.56	88,650	-0.02(-0.12%)
May 25, 2020	16.58	16.59	16.56	16.58	47,217	+0.04(+0.24%)
May 22, 2020	16.50	16.56	16.50	16.54	110,277	+0.05(+0.30%)
May 21, 2020	16.50	16.53	16.49	16.49	60,358	-0.01(-0.06%)
May 20, 2020	16.43	16.50	16.43	16.50	57,420	+0.06(+0.36%)
May 19, 2020	16.43	16.45	16.42	16.44	80,022	-0.06(-0.36%)
May 15, 2020		16.50	16.50	16.50	0	+0.03(+0.18%)
May 14, 2020	16.47	16.49	16.44	16.47	86,866	+0.04(+0.24%)
May 13, 2020	16.48	16.49	16.43	16.43	85,696	-0.04(-0.24%)
May 12, 2020	16.43	16.47	16.43	16.47	146,926	+0.02(+0.12%)
May 11, 2020	16.50	16.51	16.44	16.45	146,777	-0.04(-0.24%)
May 08, 2020	16.49	16.51	16.47	16.49	77,764	-0.02(-0.12%)
May 07, 2020	16.48	16.52	16.44	16.51	49,964	+0.05(+0.30%)
May 06, 2020	16.50	16.50	16.44	16.46	65,040	-0.06(-0.36%)
May 05, 2020	16.48	16.52	16.47	16.52	45,998	+0.02(+0.12%)
May 04, 2020	16.55	16.56	16.49	16.50	164,365	-0.05(-0.30%)
May 01, 2020	16.50	16.55	16.48	16.55	159,819	+0.07(+0.42%)
Apr 30, 2020	16.42	16.49	16.42	16.48	225,016	+0.08(+0.49%)
Apr 29, 2020	16.38	16.42	16.37	16.40	118,248	+0.02(+0.12%)
Apr 28, 2020	16.37	16.39	16.36	16.38	107,004	+0.00(+0.00%)
Apr 27, 2020	16.37	16.40	16.36	16.38	42,510	-0.02(-0.12%)
Apr 24, 2020	16.39	16.40	16.36	16.40	54,040	+0.04(+0.24%)
Apr 23, 2020	16.31	16.38	16.31	16.36	306,594	+0.01(+0.06%)
Apr 22, 2020	16.36	16.41	16.33	16.35	186,601	-0.04(-0.24%)
Apr 21, 2020	16.30	16.41	16.29	16.39	213,316	+0.05(+0.31%)
Apr 20, 2020	16.37	16.41	16.33	16.34	235,019	-0.04(-0.24%)
Apr 17, 2020	16.48	16.48	16.36	16.38	247,240	+0.03(+0.18%)
Apr 16, 2020	16.45	16.50	16.35	16.35	126,975	+0.01(+0.06%)
Apr 15, 2020	16.01	16.35	16.01	16.34	435,616	+0.32(+2.00%)
Apr 14, 2020	15.99	16.02	15.96	16.02	282,170	+0.03(+0.19%)
Apr 13, 2020	15.92	16.00	15.91	15.99	339,986	+0.06(+0.38%)
Apr 09, 2020		15.93	15.93	15.93	0	+0.13(+0.82%)
Apr 08, 2020	15.75	15.81	15.72	15.80	180,687	+0.03(+0.19%)
Apr 07, 2020	15.76	15.83	15.70	15.77	104,744	-0.08(-0.50%)
Apr 06, 2020	15.86	15.95	15.83	15.85	94,503	-0.03(-0.19%)
Apr 03, 2020	15.80	15.99	15.74	15.88	146,172	-0.01(-0.06%)
Apr 02, 2020	15.71	15.94	15.57	15.89	316,513	+0.24(+1.53%)

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.