BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.00	16.00	15.98	15.98	3,004	+0.01(+0.06%)
Jul 30, 2012	15.89	15.97	15.89	15.97	291,786	+0.01(+0.06%)
Jul 27, 2012	15.96	15.96	15.96	15.96	249,655	-0.07(-0.44%)
Jul 26, 2012	16.04	16.04	16.03	16.03	341,050	-0.06(-0.37%)
Jul 25, 2012	16.12	16.12	16.09	16.09	3,542	-0.03(-0.19%)
Jul 24, 2012	16.12	16.12	16.12	16.12	64,188	+0.03(+0.19%)
Jul 23, 2012		16.09	16.09	16.09	143	+0.00(+0.00%)
Jul 20, 2012	16.09	16.09	16.09	16.09	5,611	+0.02(+0.12%)
Jul 19, 2012	16.06	16.07	16.06	16.07	53,238	-0.02(-0.12%)
Jul 18, 2012	16.07	16.09	16.07	16.09	163,884	+0.01(+0.06%)
Jul 17, 2012	16.09	16.09	16.06	16.08	102,980	+0.00(+0.00%)
Jul 16, 2012	16.08	16.08	16.08	16.08	5,519	+0.01(+0.06%)
Jul 13, 2012	16.07	16.07	16.07	16.07	126,438	+0.01(+0.06%)
Jul 12, 2012	16.05	16.06	16.05	16.06	12,056	+0.03(+0.19%)
Jul 11, 2012	16.05	16.05	16.03	16.03	103,907	+0.00(+0.00%)
Jul 10, 2012	16.03	16.05	16.01	16.03	110,095	-0.01(-0.06%)
Jul 09, 2012	16.03	16.04	16.03	16.04	40,439	+0.06(+0.38%)
Jul 06, 2012		15.98	15.98	15.98	80	+0.00(+0.00%)
Jul 05, 2012		15.98	15.98	15.98	100	+0.00(+0.00%)
Jul 04, 2012	15.94	15.98	15.94	15.98	192,581	+0.03(+0.19%)
Jul 03, 2012	15.96	15.98	15.95	15.95	414,704	+0.00(+0.00%)
Jun 29, 2012		15.95	15.95	15.95	0	-0.05(-0.31%)
Jun 28, 2012	16.00	16.00	16.00	16.00	6,500	+0.07(+0.44%)
Jun 27, 2012	15.97	15.97	15.93	15.93	132,790	-0.01(-0.06%)
Jun 26, 2012	15.93	15.94	15.93	15.94	1,562	-0.04(-0.25%)
Jun 25, 2012	16.01	16.01	15.97	15.98	65,484	+0.02(+0.13%)
Jun 22, 2012	15.97	15.97	15.96	15.96	40,424	-0.03(-0.19%)
Jun 21, 2012	15.97	15.99	15.94	15.99	151,160	+0.09(+0.57%)
Jun 20, 2012	15.92	15.95	15.88	15.90	160,054	-0.05(-0.31%)
Jun 19, 2012	15.95	15.95	15.95	15.95	148,712	+0.00(+0.00%)
Jun 18, 2012	15.99	15.99	15.95	15.95	204,385	-0.03(-0.19%)
Jun 15, 2012	15.98	15.98	15.98	15.98	69,480	+0.06(+0.38%)
Jun 14, 2012	15.96	15.96	15.92	15.92	13,759	-0.03(-0.19%)
Jun 13, 2012	15.93	15.95	15.93	15.95	275,929	+0.00(+0.00%)
Jun 12, 2012	15.95	15.95	15.95	15.95	153	-0.02(-0.13%)
Jun 11, 2012	15.94	15.97	15.94	15.97	135,650	+0.03(+0.19%)
Jun 08, 2012	15.94	15.96	15.94	15.94	163,692	+0.00(+0.00%)
Jun 07, 2012		15.94	15.94	15.94	175	+0.00(+0.00%)
Jun 06, 2012	16.01	16.01	15.94	15.94	261,579	-0.04(-0.25%)
Jun 05, 2012	16.01	16.01	15.98	15.98	151,912	-0.03(-0.19%)
Jun 04, 2012	16.04	16.06	16.01	16.01	3,362	-0.09(-0.56%)
Jun 02, 2012	16.07	16.10	16.07	16.10	29,208	+0.00(+0.00%)
Jun 01, 2012	16.07	16.10	16.07	16.10	29,208	+0.14(+0.88%)
May 31, 2012	15.96	15.96	15.96	15.96	100	+0.00(+0.00%)
May 30, 2012	15.96	15.96	15.96	15.96	438	+0.06(+0.38%)
May 29, 2012	15.90	15.90	15.90	15.90	24,780	-0.01(-0.06%)
May 28, 2012	15.92	15.92	15.91	15.91	50,310	-0.06(-0.38%)
May 25, 2012	15.97	15.97	15.94	15.97	113,181	+0.05(+0.31%)
May 24, 2012	15.90	15.92	15.90	15.92	152,192	+0.02(+0.13%)
May 23, 2012	15.91	15.92	15.90	15.90	1,660	+0.05(+0.32%)
May 22, 2012	15.84	15.86	15.84	15.85	118,652	-0.03(-0.19%)
May 18, 2012		15.88	15.88	15.88	0	-0.01(-0.06%)
May 17, 2012	15.81	15.89	15.81	15.89	69,718	+0.06(+0.38%)
May 16, 2012	15.79	15.83	15.79	15.83	132,930	-0.01(-0.06%)
May 15, 2012	15.85	15.85	15.84	15.84	60,620	-0.01(-0.06%)
May 14, 2012	15.87	15.87	15.85	15.85	6,025	+0.00(+0.00%)
May 11, 2012	15.80	15.85	15.80	15.85	5,619	+0.03(+0.19%)
May 10, 2012	15.82	15.82	15.82	15.82	220,013	+0.00(+0.00%)
May 09, 2012	15.82	15.82	15.82	15.82	6,148	-0.03(-0.19%)
May 08, 2012	15.85	15.85	15.85	15.85	4,685	+0.04(+0.25%)
May 07, 2012	15.81	15.81	15.81	15.81	1,289	+0.06(+0.38%)
May 04, 2012	15.77	15.77	15.75	15.75	126,462	+0.00(+0.00%)
May 03, 2012	15.69	15.75	15.69	15.75	148,494	+0.01(+0.06%)
May 02, 2012	15.75	15.75	15.74	15.74	72,923	+0.08(+0.51%)

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.