BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		16.37	16.37	16.37	0	+0.14(+0.86%)
Jun 29, 2015	16.22	16.29	16.22	16.23	27,955	+0.03(+0.19%)
Jun 26, 2015	16.19	16.20	16.18	16.20	10,697	-0.05(-0.31%)
Jun 25, 2015	16.26	16.27	16.23	16.25	110,513	-0.08(-0.49%)
Jun 24, 2015	16.28	16.33	16.26	16.33	23,156	+0.03(+0.18%)
Jun 23, 2015	16.27	16.32	16.25	16.30	14,413	-0.01(-0.06%)
Jun 22, 2015	16.35	16.35	16.29	16.31	45,255	-0.08(-0.49%)
Jun 19, 2015	16.32	16.40	16.32	16.39	23,206	+0.04(+0.24%)
Jun 18, 2015	16.34	16.35	16.31	16.35	9,100	-0.04(-0.24%)
Jun 17, 2015	16.37	16.39	16.30	16.39	18,346	+0.00(+0.00%)
Jun 16, 2015	16.37	16.39	16.36	16.39	44,893	+0.07(+0.43%)
Jun 15, 2015	16.34	16.36	16.30	16.32	40,922	+0.03(+0.18%)
Jun 12, 2015	16.32	16.33	16.29	16.29	56,760	-0.04(-0.24%)
Jun 11, 2015	16.26	16.33	16.26	16.33	36,620	+0.07(+0.43%)
Jun 10, 2015	16.25	16.26	16.23	16.26	28,679	-0.05(-0.31%)
Jun 09, 2015	16.29	16.31	16.27	16.31	54,151	+0.01(+0.06%)
Jun 08, 2015	16.30	16.32	16.29	16.30	107,065	+0.00(+0.00%)
Jun 05, 2015	16.33	16.34	16.30	16.30	40,082	-0.07(-0.43%)
Jun 04, 2015	16.39	16.40	16.36	16.37	36,008	+0.05(+0.31%)
Jun 03, 2015	16.40	16.40	16.32	16.32	16,311	-0.08(-0.49%)
Jun 02, 2015	16.48	16.48	16.40	16.40	43,969	-0.09(-0.55%)
Jun 01, 2015	16.54	16.54	16.47	16.49	43,520	+0.01(+0.06%)
May 29, 2015	16.51	16.52	16.48	16.48	17,002	+0.02(+0.12%)
May 28, 2015	16.44	16.46	16.44	16.46	32,444	+0.01(+0.06%)
May 27, 2015	16.37	16.45	16.37	16.45	13,252	+0.03(+0.18%)
May 26, 2015	16.37	16.42	16.37	16.42	16,004	+0.03(+0.18%)
May 25, 2015	16.42	16.42	16.37	16.39	18,911	-0.01(-0.06%)
May 22, 2015	16.35	16.41	16.35	16.40	24,748	-0.03(-0.18%)
May 21, 2015	16.35	16.43	16.35	16.43	15,010	+0.04(+0.27%)
May 20, 2015	16.39	16.39	16.37	16.39	15,075	+0.09(+0.52%)
May 19, 2015	16.35	16.39	16.30	16.30	32,892	-0.21(-1.27%)
May 15, 2015		16.51	16.51	16.51	0	+0.13(+0.79%)
May 14, 2015	16.36	16.39	16.36	16.38	12,483	+0.03(+0.18%)
May 13, 2015	16.40	16.40	16.35	16.35	29,581	-0.03(-0.18%)
May 12, 2015	16.33	16.38	16.32	16.38	363,001	+0.02(+0.12%)
May 11, 2015	16.41	16.42	16.36	16.36	18,202	-0.10(-0.61%)
May 08, 2015	16.46	16.48	16.45	16.46	26,993	+0.06(+0.37%)
May 07, 2015	16.34	16.41	16.34	16.40	21,380	+0.05(+0.31%)
May 06, 2015	16.37	16.38	16.34	16.35	29,520	-0.01(-0.06%)
May 05, 2015	16.45	16.45	16.35	16.36	52,889	-0.06(-0.37%)
May 04, 2015	16.47	16.47	16.42	16.42	85,795	-0.06(-0.36%)
May 01, 2015	16.48	16.48	16.44	16.48	61,665	-0.05(-0.30%)
Apr 30, 2015	16.50	16.53	16.46	16.53	20,793	+0.02(+0.12%)
Apr 29, 2015	16.50	16.53	16.47	16.51	27,503	-0.03(-0.18%)
Apr 28, 2015	16.60	16.60	16.54	16.54	53,687	-0.08(-0.48%)
Apr 27, 2015	16.65	16.65	16.59	16.62	31,261	-0.08(-0.48%)
Apr 24, 2015	16.64	16.70	16.64	16.70	38,746	+0.06(+0.36%)
Apr 23, 2015	16.61	16.64	16.60	16.64	29,843	+0.02(+0.12%)
Apr 22, 2015	16.65	16.65	16.60	16.62	21,736	-0.05(-0.30%)
Apr 21, 2015	16.69	16.71	16.65	16.67	18,900	+0.00(+0.00%)
Apr 20, 2015	16.70	16.72	16.67	16.67	24,927	-0.06(-0.36%)
Apr 17, 2015	16.71	16.73	16.68	16.73	24,136	-0.03(-0.18%)
Apr 16, 2015	16.79	16.79	16.74	16.76	34,987	-0.03(-0.18%)
Apr 15, 2015	16.84	16.84	16.78	16.79	110,801	-0.04(-0.24%)
Apr 14, 2015	16.83	16.83	16.78	16.83	45,661	+0.06(+0.36%)
Apr 13, 2015	16.75	16.78	16.75	16.77	42,650	+0.02(+0.12%)
Apr 10, 2015	16.76	16.78	16.75	16.75	17,845	-0.01(-0.06%)
Apr 09, 2015	16.77	16.79	16.75	16.76	20,988	+0.01(+0.06%)
Apr 08, 2015	16.77	16.77	16.72	16.75	46,493	-0.02(-0.12%)
Apr 07, 2015	16.78	16.78	16.73	16.77	65,018	+0.01(+0.06%)
Apr 06, 2015	16.83	16.83	16.76	16.76	31,213	-0.09(-0.53%)
Apr 02, 2015		16.85	16.85	16.85	0	+0.05(+0.30%)

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.