BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.44	16.44	16.39	16.40	20,581	-0.06(-0.36%)
Jun 29, 2017	16.43	16.46	16.43	16.46	17,815	-0.01(-0.06%)
Jun 28, 2017	16.51	16.51	16.46	16.47	36,276	-0.08(-0.48%)
Jun 27, 2017	16.61	16.61	16.53	16.55	33,317	-0.15(-0.90%)
Jun 26, 2017	16.71	16.71	16.69	16.70	4,617	+0.03(+0.18%)
Jun 23, 2017	16.67	16.70	16.67	16.67	10,339	+0.03(+0.18%)
Jun 22, 2017	16.65	16.66	16.64	16.64	16,772	-0.02(-0.12%)
Jun 21, 2017	16.65	16.67	16.65	16.66	28,888	+0.01(+0.06%)
Jun 20, 2017	16.62	16.67	16.62	16.65	23,788	+0.03(+0.18%)
Jun 19, 2017	16.64	16.64	16.61	16.62	21,762	-0.02(-0.12%)
Jun 16, 2017	16.64	16.65	16.64	16.64	17,558	+0.00(+0.00%)
Jun 15, 2017	16.64	16.64	16.64	16.64	19,150	-0.04(-0.24%)
Jun 14, 2017	16.67	16.68	16.67	16.68	15,213	+0.07(+0.42%)
Jun 13, 2017	16.62	16.64	16.61	16.61	7,474	-0.10(-0.60%)
Jun 12, 2017	16.77	16.78	16.71	16.71	12,988	-0.07(-0.42%)
Jun 09, 2017	16.74	16.78	16.73	16.78	11,713	+0.03(+0.18%)
Jun 08, 2017	16.78	16.78	16.75	16.75	42,548	-0.03(-0.18%)
Jun 07, 2017	16.78	16.78	16.77	16.78	19,746	-0.01(-0.06%)
Jun 06, 2017	16.78	16.81	16.78	16.79	159,957	+0.01(+0.06%)
Jun 05, 2017	16.78	16.79	16.76	16.78	8,655	-0.02(-0.12%)
Jun 02, 2017	16.79	16.80	16.79	16.80	4,845	+0.04(+0.21%)
Jun 01, 2017	16.75	16.78	16.74	16.77	15,055	-0.00(-0.03%)
May 31, 2017	16.77	16.80	16.77	16.77	20,705	-0.01(-0.06%)
May 30, 2017	16.78	16.78	16.75	16.78	160,914	+0.00(+0.00%)
May 29, 2017	16.77	16.79	16.77	16.78	20,143	+0.02(+0.12%)
May 26, 2017	16.77	16.77	16.76	16.76	15,988	-0.03(-0.18%)
May 25, 2017	16.77	16.79	16.75	16.79	43,682	+0.07(+0.42%)
May 24, 2017	16.72	16.75	16.72	16.72	72,985	+0.01(+0.06%)
May 23, 2017	16.81	16.81	16.71	16.71	150,603	-0.09(-0.54%)
May 19, 2017	16.80	16.80	16.77	16.80	8,957	-0.03(-0.18%)
May 18, 2017	16.81	16.83	16.77	16.83	47,198	+0.00(+0.00%)
May 17, 2017	16.77	16.84	16.77	16.83	5,828	+0.12(+0.72%)
May 16, 2017	16.71	16.73	16.69	16.71	19,206	+0.03(+0.18%)
May 15, 2017	16.72	16.72	16.68	16.68	64,180	-0.03(-0.18%)
May 12, 2017	16.75	16.76	16.71	16.71	13,271	+0.01(+0.06%)
May 11, 2017	16.71	16.72	16.70	16.70	3,947	+0.02(+0.12%)
May 10, 2017	16.72	16.73	16.68	16.68	405,334	-0.02(-0.12%)
May 09, 2017	16.71	16.71	16.69	16.70	199,271	-0.05(-0.30%)
May 08, 2017	16.77	16.77	16.73	16.75	16,639	+0.01(+0.06%)
May 05, 2017	16.78	16.78	16.73	16.74	14,717	-0.04(-0.24%)
May 04, 2017	16.75	16.79	16.72	16.78	30,108	+0.03(+0.18%)
May 03, 2017	16.79	16.80	16.75	16.75	14,512	-0.03(-0.18%)
May 02, 2017	16.73	16.78	16.73	16.78	35,764	+0.07(+0.42%)
May 01, 2017	16.72	16.72	16.71	16.71	18,252	+0.00(+0.00%)
Apr 28, 2017	16.72	16.73	16.71	16.71	23,067	+0.01(+0.06%)
Apr 27, 2017	16.69	16.71	16.69	16.70	7,591	+0.01(+0.06%)
Apr 26, 2017	16.65	16.70	16.65	16.69	7,215	+0.06(+0.36%)
Apr 25, 2017	16.65	16.66	16.63	16.63	36,455	-0.09(-0.54%)
Apr 24, 2017	16.69	16.72	16.68	16.72	12,152	-0.02(-0.12%)
Apr 21, 2017	16.75	16.75	16.73	16.74	24,432	+0.03(+0.18%)
Apr 20, 2017	16.72	16.72	16.70	16.71	11,081	-0.01(-0.06%)
Apr 19, 2017	16.74	16.74	16.70	16.72	23,585	-0.04(-0.21%)
Apr 18, 2017	16.70	16.76	16.70	16.75	20,954	+0.09(+0.57%)
Apr 17, 2017	16.70	16.70	16.66	16.66	9,619	-0.05(-0.30%)
Apr 13, 2017	16.66	16.71	16.65	16.71	21,443	+0.06(+0.36%)
Apr 12, 2017	16.64	16.65	16.62	16.65	45,718	+0.05(+0.30%)
Apr 11, 2017	16.61	16.61	16.59	16.60	56,135	+0.03(+0.18%)
Apr 10, 2017	16.57	16.57	16.56	16.57	14,664	+0.03(+0.18%)
Apr 07, 2017	16.63	16.63	16.54	16.54	72,344	-0.06(-0.36%)
Apr 06, 2017	16.62	16.62	16.58	16.60	9,449	+0.01(+0.06%)
Apr 05, 2017	16.53	16.59	16.53	16.59	21,272	+0.05(+0.33%)
Apr 04, 2017	16.56	16.58	16.54	16.54	45,101	-0.02(-0.15%)

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.