BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				13.60	0	+0.05(+0.37%)
Jun 29, 2022	13.47	13.55	13.46	13.55	168,326	+0.09(+0.67%)
Jun 28, 2022	13.41	13.46	13.39	13.46	346,580	-0.01(-0.07%)
Jun 27, 2022	13.47	13.55	13.46	13.47	258,619	-0.06(-0.44%)
Jun 24, 2022	13.52	13.58	13.51	13.53	108,939	+0.01(+0.07%)
Jun 23, 2022	13.52	13.58	13.52	13.52	106,716	+0.10(+0.75%)
Jun 22, 2022	13.41	13.45	13.41	13.42	69,743	+0.07(+0.52%)
Jun 21, 2022	13.37	13.41	13.35	13.35	65,924	-0.05(-0.37%)
Jun 20, 2022	13.41	13.43	13.40	13.40	37,339	-0.03(-0.22%)
Jun 17, 2022	13.43	13.48	13.39	13.43	151,260	+0.01(+0.07%)
Jun 16, 2022	13.29	13.44	13.29	13.42	221,887	+0.07(+0.52%)
Jun 15, 2022	13.34	13.36	13.25	13.35	267,429	+0.09(+0.68%)
Jun 14, 2022	13.36	13.37	13.25	13.26	156,731	-0.10(-0.75%)
Jun 13, 2022	13.42	13.43	13.34	13.36	147,458	-0.14(-1.04%)
Jun 10, 2022	13.62	13.62	13.50	13.50	210,955	-0.11(-0.81%)
Jun 09, 2022	13.56	13.61	13.56	13.61	215,057	+0.01(+0.07%)
Jun 08, 2022	13.63	13.63	13.59	13.60	117,379	-0.06(-0.44%)
Jun 07, 2022	13.66	13.69	13.65	13.66	96,932	-0.01(-0.07%)
Jun 06, 2022	13.75	13.76	13.67	13.67	116,100	-0.12(-0.87%)
Jun 03, 2022	13.80	13.81	13.78	13.79	85,917	-0.06(-0.43%)
Jun 02, 2022	13.89	13.89	13.84	13.85	75,099	-0.03(-0.22%)
Jun 01, 2022	13.93	13.93	13.86	13.88	94,946	-0.06(-0.43%)
May 31, 2022	13.94	13.95	13.91	13.94	150,903	-0.06(-0.43%)
May 30, 2022	13.97	14.00	13.97	14.00	112,574	-0.03(-0.21%)
May 27, 2022	14.01	14.05	14.00	14.03	98,541	-0.01(-0.07%)
May 26, 2022	14.06	14.06	14.02	14.04	103,981	-0.02(-0.14%)
May 25, 2022	14.04	14.07	14.02	14.06	104,186	+0.05(+0.36%)
May 24, 2022	13.97	14.05	13.97	14.01	131,059	+0.03(+0.21%)
May 20, 2022				13.98	0	+0.04(+0.29%)
May 19, 2022	13.94	13.96	13.91	13.94	176,109	+0.08(+0.58%)
May 18, 2022	13.79	13.87	13.79	13.86	135,085	+0.03(+0.22%)
May 17, 2022	13.89	13.89	13.82	13.83	138,055	-0.11(-0.79%)
May 16, 2022	13.91	13.96	13.91	13.94	122,141	+0.04(+0.29%)
May 13, 2022	13.90	13.92	13.88	13.90	188,253	-0.01(-0.07%)
May 12, 2022	13.88	13.94	13.87	13.91	228,763	+0.06(+0.43%)
May 11, 2022	13.80	13.86	13.78	13.85	150,407	+0.01(+0.07%)
May 10, 2022	13.86	13.89	13.83	13.84	128,773	+0.00(+0.00%)
May 09, 2022	13.74	13.84	13.74	13.84	160,583	+0.10(+0.73%)
May 06, 2022	13.76	13.82	13.74	13.74	216,461	-0.09(-0.65%)
May 05, 2022	13.89	13.89	13.79	13.83	139,401	-0.12(-0.86%)
May 04, 2022	13.87	13.95	13.86	13.95	230,544	+0.05(+0.36%)
May 03, 2022	13.90	13.95	13.89	13.90	172,662	+0.00(+0.00%)
May 02, 2022	13.95	13.98	13.88	13.90	190,078	-0.08(-0.57%)
Apr 29, 2022	13.99	14.04	13.98	13.98	201,131	-0.09(-0.64%)
Apr 28, 2022	13.99	14.07	13.99	14.07	199,147	+0.06(+0.43%)
Apr 27, 2022	14.06	14.07	13.99	14.01	119,146	-0.11(-0.78%)
Apr 26, 2022	14.10	14.16	14.08	14.12	179,498	+0.06(+0.43%)
Apr 25, 2022	14.03	14.10	14.03	14.06	230,116	+0.07(+0.50%)
Apr 22, 2022	14.00	14.02	13.96	13.99	231,684	-0.02(-0.14%)
Apr 21, 2022	14.04	14.04	13.96	14.01	292,516	-0.08(-0.57%)
Apr 20, 2022	14.09	14.14	14.08	14.09	115,551	-0.01(-0.07%)
Apr 19, 2022	14.11	14.12	14.09	14.10	140,283	-0.06(-0.42%)
Apr 18, 2022	14.17	14.20	14.14	14.16	131,826	-0.01(-0.07%)
Apr 14, 2022				14.17	0	-0.14(-0.98%)
Apr 13, 2022	14.31	14.35	14.29	14.31	183,958	+0.02(+0.14%)
Apr 12, 2022	14.26	14.32	14.26	14.29	376,284	+0.07(+0.49%)
Apr 11, 2022	14.24	14.26	14.20	14.22	171,708	-0.08(-0.56%)
Apr 08, 2022	14.31	14.34	14.29	14.30	110,935	-0.05(-0.35%)
Apr 07, 2022	14.38	14.40	14.33	14.35	201,340	-0.05(-0.35%)
Apr 06, 2022	14.35	14.40	14.35	14.40	280,560	-0.02(-0.14%)
Apr 05, 2022	14.48	14.50	14.39	14.42	116,387	-0.08(-0.55%)
Apr 04, 2022	14.53	14.54	14.47	14.50	82,703	+0.01(+0.07%)

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.