BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		16.65	16.65	16.65	0	+0.01(+0.06%)
Jun 27, 2019	16.59	16.64	16.59	16.64	25,286	+0.04(+0.24%)
Jun 26, 2019	16.67	16.67	16.60	16.60	82,601	-0.11(-0.66%)
Jun 25, 2019	16.65	16.71	16.65	16.71	16,590	+0.03(+0.18%)
Jun 24, 2019	16.69	16.69	16.68	16.68	2,572	+0.04(+0.24%)
Jun 21, 2019	16.62	16.65	16.62	16.64	26,422	-0.02(-0.12%)
Jun 20, 2019	16.69	16.69	16.66	16.66	3,567	+0.02(+0.12%)
Jun 19, 2019	16.63	16.64	16.60	16.64	6,391	-0.01(-0.06%)
Jun 18, 2019	16.65	16.66	16.63	16.65	10,340	+0.02(+0.12%)
Jun 17, 2019	16.62	16.63	16.62	16.63	1,262	+0.00(+0.00%)
Jun 14, 2019	16.64	16.64	16.62	16.63	11,351	+0.02(+0.12%)
Jun 13, 2019	16.59	16.61	16.58	16.61	3,500	+0.05(+0.30%)
Jun 12, 2019	16.54	16.56	16.54	16.56	7,845	+0.02(+0.12%)
Jun 11, 2019	16.52	16.54	16.51	16.54	13,536	+0.02(+0.12%)
Jun 10, 2019	16.49	16.52	16.49	16.52	11,273	-0.06(-0.36%)
Jun 07, 2019	16.62	16.62	16.57	16.58	8,415	+0.01(+0.06%)
Jun 06, 2019	16.59	16.61	16.57	16.57	2,800	+0.00(+0.00%)
Jun 05, 2019	16.61	16.61	16.56	16.57	2,827	+0.01(+0.06%)
Jun 04, 2019	16.56	16.57	16.55	16.56	7,700	-0.03(-0.18%)
Jun 03, 2019	16.56	16.59	16.55	16.59	3,909	+0.05(+0.30%)
May 31, 2019	16.55	16.55	16.50	16.54	4,284	+0.05(+0.30%)
May 30, 2019	16.43	16.49	16.43	16.49	9,677	-0.01(-0.06%)
May 29, 2019	16.51	16.52	16.50	16.50	12,304	-0.03(-0.18%)
May 28, 2019	16.53	16.54	16.53	16.53	17,107	+0.01(+0.06%)
May 27, 2019	16.52	16.53	16.52	16.52	9,706	+0.03(+0.18%)
May 24, 2019	16.48	16.49	16.48	16.49	13,074	+0.01(+0.06%)
May 23, 2019	16.44	16.48	16.44	16.48	3,111	+0.11(+0.67%)
May 22, 2019	16.38	16.39	16.36	16.37	8,638	+0.00(+0.00%)
May 21, 2019	16.41	16.41	16.35	16.37	15,470	-0.03(-0.18%)
May 17, 2019		16.40	16.40	16.40	0	-0.01(-0.06%)
May 16, 2019	16.44	16.44	16.41	16.41	50,521	-0.02(-0.12%)
May 15, 2019	16.45	16.45	16.42	16.43	19,027	+0.06(+0.37%)
May 14, 2019	16.40	16.40	16.36	16.37	2,579	-0.05(-0.30%)
May 13, 2019	16.41	16.42	16.41	16.42	3,427	+0.08(+0.49%)
May 10, 2019	16.34	16.37	16.34	16.34	4,279	-0.04(-0.24%)
May 09, 2019	16.40	16.42	16.38	16.38	2,460	-0.01(-0.06%)
May 08, 2019	16.41	16.41	16.38	16.39	13,078	+0.00(+0.00%)
May 07, 2019	16.37	16.40	16.37	16.39	11,203	+0.04(+0.24%)
May 06, 2019	16.35	16.37	16.34	16.35	9,680	+0.02(+0.12%)
May 03, 2019	16.35	16.35	16.33	16.33	3,590	-0.01(-0.06%)
May 02, 2019	16.38	16.38	16.33	16.34	4,826	-0.06(-0.37%)
May 01, 2019	16.36	16.42	16.36	16.40	11,984	+0.02(+0.12%)
Apr 30, 2019	16.37	16.38	16.37	16.38	1,788	+0.03(+0.18%)
Apr 29, 2019	16.36	16.36	16.34	16.35	6,569	-0.02(-0.12%)
Apr 26, 2019	16.39	16.39	16.37	16.37	4,852	-0.02(-0.12%)
Apr 25, 2019	16.44	16.44	16.39	16.39	7,800	-0.06(-0.36%)
Apr 24, 2019	16.40	16.45	16.40	16.45	5,886	+0.11(+0.67%)
Apr 23, 2019	16.32	16.34	16.32	16.34	24,619	+0.01(+0.06%)
Apr 22, 2019	16.33	16.33	16.31	16.33	8,430	-0.03(-0.18%)
Apr 18, 2019		16.36	16.36	16.36	0	+0.07(+0.43%)
Apr 17, 2019	16.27	16.29	16.27	16.29	13,966	+0.02(+0.12%)
Apr 16, 2019	16.29	16.29	16.27	16.27	9,787	-0.04(-0.25%)
Apr 15, 2019	16.25	16.31	16.25	16.31	21,814	+0.08(+0.49%)
Apr 12, 2019	16.27	16.27	16.23	16.23	22,149	-0.08(-0.49%)
Apr 11, 2019	16.33	16.33	16.30	16.31	3,660	-0.01(-0.06%)
Apr 10, 2019	16.31	16.32	16.31	16.32	4,197	+0.04(+0.25%)
Apr 09, 2019	16.25	16.28	16.25	16.28	2,090	+0.01(+0.06%)
Apr 08, 2019	16.26	16.28	16.26	16.27	4,250	-0.03(-0.18%)
Apr 05, 2019	16.27	16.30	16.27	16.30	7,111	+0.02(+0.12%)
Apr 04, 2019	16.28	16.29	16.28	16.28	35,527	-0.01(-0.06%)
Apr 03, 2019	16.25	16.29	16.25	16.29	4,052	-0.02(-0.12%)
Apr 02, 2019	16.31	16.31	16.30	16.31	2,500	+0.04(+0.25%)

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.