BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				13.54	0	+0.12(+0.89%)
Jun 29, 2023	13.44	13.44	13.40	13.42	248,301	-0.11(-0.81%)
Jun 28, 2023	13.50	13.53	13.49	13.53	57,939	+0.03(+0.22%)
Jun 27, 2023	13.52	13.55	13.47	13.50	189,005	+0.02(+0.15%)
Jun 26, 2023	13.50	13.54	13.48	13.48	164,023	+0.04(+0.30%)
Jun 23, 2023	13.45	13.48	13.41	13.44	188,604	+0.07(+0.52%)
Jun 22, 2023	13.37	13.41	13.35	13.37	273,385	-0.08(-0.59%)
Jun 21, 2023	13.42	13.46	13.38	13.45	122,273	-0.03(-0.22%)
Jun 20, 2023	13.44	13.50	13.44	13.48	141,384	+0.06(+0.45%)
Jun 19, 2023	13.42	13.42	13.40	13.42	88,118	-0.06(-0.45%)
Jun 16, 2023	13.45	13.48	13.42	13.48	244,086	+0.00(+0.00%)
Jun 15, 2023	13.44	13.48	13.43	13.48	271,965	+0.06(+0.45%)
Jun 14, 2023	13.39	13.43	13.37	13.42	123,582	+0.06(+0.45%)
Jun 13, 2023	13.48	13.48	13.34	13.36	139,454	-0.09(-0.67%)
Jun 12, 2023	13.48	13.48	13.43	13.45	100,976	+0.01(+0.07%)
Jun 09, 2023	13.39	13.45	13.37	13.44	152,404	+0.03(+0.22%)
Jun 08, 2023	13.38	13.44	13.38	13.41	115,653	+0.04(+0.30%)
Jun 07, 2023	13.49	13.53	13.36	13.37	237,838	-0.15(-1.11%)
Jun 06, 2023	13.50	13.52	13.47	13.52	188,237	+0.00(+0.00%)
Jun 05, 2023	13.47	13.55	13.46	13.52	187,160	-0.03(-0.22%)
Jun 02, 2023	13.57	13.57	13.53	13.55	89,156	-0.04(-0.29%)
Jun 01, 2023	13.59	13.63	13.57	13.59	250,450	+0.02(+0.15%)
May 31, 2023	13.48	13.58	13.48	13.57	168,042	+0.06(+0.44%)
May 30, 2023	13.48	13.51	13.47	13.51	141,099	+0.02(+0.15%)
May 29, 2023	13.50	13.51	13.48	13.49	88,667	+0.02(+0.15%)
May 26, 2023	13.45	13.48	13.43	13.47	120,341	+0.00(+0.00%)
May 25, 2023	13.52	13.52	13.46	13.47	215,014	-0.04(-0.30%)
May 24, 2023	13.55	13.55	13.49	13.51	190,774	-0.02(-0.15%)
May 23, 2023	13.56	13.57	13.51	13.53	257,178	-0.09(-0.66%)
May 19, 2023				13.62	0	+0.04(+0.29%)
May 18, 2023	13.59	13.61	13.57	13.58	211,262	-0.09(-0.66%)
May 17, 2023	13.64	13.67	13.63	13.67	202,266	-0.01(-0.07%)
May 16, 2023	13.71	13.71	13.65	13.68	172,765	-0.08(-0.58%)
May 15, 2023	13.76	13.78	13.74	13.76	104,329	-0.06(-0.43%)
May 12, 2023	13.85	13.85	13.80	13.82	192,080	-0.03(-0.22%)
May 11, 2023	13.87	13.87	13.82	13.85	79,425	+0.06(+0.44%)
May 10, 2023	13.76	13.80	13.74	13.79	148,029	+0.05(+0.36%)
May 09, 2023	13.71	13.74	13.71	13.74	171,856	+0.04(+0.29%)
May 08, 2023	13.71	13.74	13.69	13.70	255,921	-0.07(-0.51%)
May 05, 2023	13.76	13.77	13.74	13.77	148,861	-0.09(-0.65%)
May 04, 2023	13.84	13.92	13.84	13.86	126,944	-0.04(-0.29%)
May 03, 2023	13.87	13.90	13.85	13.90	157,464	+0.06(+0.43%)
May 02, 2023	13.73	13.85	13.73	13.84	182,971	+0.13(+0.95%)
May 01, 2023	13.81	13.81	13.70	13.71	149,860	-0.14(-1.01%)
Apr 28, 2023	13.81	13.86	13.77	13.85	189,116	+0.14(+1.02%)
Apr 27, 2023	13.75	13.77	13.70	13.71	93,370	-0.08(-0.58%)
Apr 26, 2023	13.85	13.85	13.78	13.79	140,171	-0.12(-0.86%)
Apr 25, 2023	13.86	13.92	13.85	13.91	190,898	+0.12(+0.87%)
Apr 24, 2023	13.78	13.80	13.77	13.79	95,045	+0.03(+0.22%)
Apr 21, 2023	13.80	13.80	13.71	13.76	295,348	+0.03(+0.22%)
Apr 20, 2023	13.70	13.73	13.69	13.73	110,102	+0.07(+0.51%)
Apr 19, 2023	13.63	13.66	13.63	13.66	136,545	+0.02(+0.15%)
Apr 18, 2023	13.62	13.68	13.62	13.64	148,747	+0.01(+0.07%)
Apr 17, 2023	13.64	13.64	13.61	13.63	88,147	-0.04(-0.29%)
Apr 14, 2023	13.71	13.72	13.63	13.67	193,795	-0.06(-0.44%)
Apr 13, 2023	13.79	13.79	13.72	13.73	304,674	-0.05(-0.36%)
Apr 12, 2023	13.82	13.82	13.73	13.78	187,571	+0.02(+0.15%)
Apr 11, 2023	13.78	13.78	13.72	13.76	166,231	-0.01(-0.07%)
Apr 10, 2023	13.80	13.80	13.75	13.77	117,938	-0.11(-0.79%)
Apr 06, 2023				13.88	0	+0.02(+0.14%)
Apr 05, 2023	13.86	13.90	13.84	13.86	426,485	-0.01(-0.07%)
Apr 04, 2023	13.77	13.89	13.75	13.87	257,708	+0.05(+0.36%)

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.