BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		17.22	17.22	17.22	0	+0.02(+0.12%)
Jun 29, 2020	17.18	17.20	17.18	17.20	2,206	+0.01(+0.06%)
Jun 26, 2020	17.16	17.21	17.16	17.19	1,335	-0.01(-0.06%)
Jun 25, 2020	17.19	17.21	17.19	17.20	6,047	+0.03(+0.17%)
Jun 24, 2020	17.18	17.18	17.17	17.17	1,327	-0.05(-0.29%)
Jun 23, 2020	17.25	17.25	17.20	17.22	15,298	+0.02(+0.12%)
Jun 22, 2020	17.21	17.21	17.20	17.20	3,354	+0.00(+0.00%)
Jun 19, 2020	17.20	17.20	17.18	17.20	7,093	-0.01(-0.06%)
Jun 18, 2020	17.17	17.22	17.17	17.21	13,669	+0.03(+0.17%)
Jun 17, 2020	17.17	17.18	17.16	17.18	6,636	+0.04(+0.23%)
Jun 16, 2020	17.11	17.14	17.10	17.14	6,054	+0.01(+0.06%)
Jun 15, 2020	17.10	17.13	17.08	17.13	6,444	+0.04(+0.23%)
Jun 12, 2020	17.08	17.09	17.07	17.09	6,711	-0.01(-0.06%)
Jun 11, 2020	17.15	17.15	17.08	17.10	7,609	-0.04(-0.23%)
Jun 10, 2020	17.09	17.14	17.09	17.14	231,317	+0.08(+0.47%)
Jun 09, 2020	17.07	17.07	17.04	17.06	3,995	+0.05(+0.29%)
Jun 08, 2020	16.98	17.01	16.91	17.01	7,933	+0.09(+0.53%)
Jun 05, 2020	16.90	16.93	16.90	16.92	7,422	+0.02(+0.12%)
Jun 04, 2020	16.92	16.92	16.87	16.90	35,792	-0.01(-0.06%)
Jun 03, 2020	16.91	16.91	16.87	16.91	8,363	+0.07(+0.42%)
Jun 02, 2020	16.78	16.85	16.78	16.84	10,176	+0.02(+0.12%)
Jun 01, 2020	16.81	16.82	16.81	16.82	697	-0.01(-0.06%)
May 29, 2020	16.81	16.84	16.81	16.83	2,946	+0.08(+0.48%)
May 28, 2020	16.77	16.77	16.75	16.75	5,591	+0.00(+0.00%)
May 27, 2020	16.74	16.75	16.74	16.75	83,425	-0.01(-0.06%)
May 26, 2020	16.70	16.76	16.70	16.76	47,875	-0.02(-0.12%)
May 25, 2020	16.73	16.78	16.73	16.78	10,521	-0.01(-0.06%)
May 22, 2020	16.75	16.80	16.75	16.79	4,171	+0.06(+0.36%)
May 21, 2020	16.74	16.74	16.72	16.73	4,410	+0.05(+0.30%)
May 20, 2020	16.63	16.68	16.63	16.68	1,788	+0.06(+0.36%)
May 19, 2020	16.49	16.62	16.49	16.62	7,190	-0.01(-0.06%)
May 15, 2020		16.63	16.63	16.63	0	-0.05(-0.30%)
May 14, 2020	16.70	16.70	16.62	16.68	10,527	-0.02(-0.12%)
May 13, 2020	16.73	16.76	16.70	16.70	13,894	-0.06(-0.36%)
May 12, 2020	16.75	16.78	16.75	16.76	4,275	+0.03(+0.18%)
May 11, 2020	16.74	16.76	16.73	16.73	9,238	-0.01(-0.06%)
May 08, 2020	16.74	16.75	16.74	16.74	710	+0.00(+0.00%)
May 07, 2020	16.75	16.77	16.74	16.74	8,865	+0.03(+0.18%)
May 06, 2020	16.67	16.71	16.67	16.71	1,477	+0.00(+0.00%)
May 05, 2020	16.72	16.72	16.65	16.71	3,088	+0.03(+0.18%)
May 04, 2020	16.76	16.76	16.67	16.68	8,338	-0.01(-0.06%)
May 01, 2020	16.69	16.69	16.69	16.69	160	+0.03(+0.18%)
Apr 30, 2020	16.60	16.66	16.60	16.66	13,782	+0.04(+0.24%)
Apr 29, 2020	16.58	16.62	16.58	16.62	16,500	+0.07(+0.42%)
Apr 28, 2020	16.57	16.57	16.55	16.55	10,599	-0.02(-0.12%)
Apr 27, 2020	16.50	16.58	16.50	16.57	1,221	+0.01(+0.06%)
Apr 24, 2020	16.50	16.61	16.50	16.56	3,725	+0.04(+0.24%)
Apr 23, 2020	16.54	16.55	16.45	16.52	6,129	+0.07(+0.43%)
Apr 22, 2020	16.43	16.52	16.42	16.45	40,164	+0.11(+0.67%)
Apr 21, 2020	16.42	16.43	16.34	16.34	74,200	-0.07(-0.43%)
Apr 20, 2020	16.41	16.52	16.40	16.41	10,889	-0.13(-0.79%)
Apr 17, 2020	16.43	16.60	16.43	16.54	20,513	+0.10(+0.61%)
Apr 16, 2020	16.60	16.60	16.44	16.44	2,236	-0.16(-0.96%)
Apr 15, 2020	16.42	16.60	16.28	16.60	42,214	+0.42(+2.60%)
Apr 14, 2020	16.03	16.21	16.03	16.18	7,377	+0.21(+1.31%)
Apr 13, 2020	16.12	16.12	15.88	15.97	381,500	+0.17(+1.08%)
Apr 09, 2020		15.80	15.80	15.80	0	+0.48(+3.13%)
Apr 08, 2020	15.24	15.71	15.23	15.32	11,716	+0.05(+0.33%)
Apr 07, 2020	15.87	15.87	15.27	15.27	5,907	-0.03(-0.20%)
Apr 06, 2020	15.93	15.93	15.29	15.30	6,129	-0.24(-1.54%)
Apr 03, 2020	15.60	15.60	15.45	15.54	4,518	-0.06(-0.38%)
Apr 02, 2020	15.31	15.88	15.31	15.60	71,470	-0.15(-0.95%)

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.