BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.59	15.60	15.57	15.60	67,482	-0.02(-0.13%)
Jul 30, 2014	15.65	15.65	15.62	15.62	5,664	-0.04(-0.26%)
Jul 29, 2014	15.65	15.66	15.65	15.66	2,827	+0.01(+0.06%)
Jul 28, 2014	15.66	15.66	15.65	15.65	11,094	-0.05(-0.35%)
Jul 25, 2014	15.67	15.71	15.67	15.71	4,798	+0.04(+0.22%)
Jul 24, 2014	15.67	15.67	15.67	15.67	1,673	-0.03(-0.19%)
Jul 23, 2014	15.70	15.70	15.68	15.70	1,252	+0.02(+0.13%)
Jul 22, 2014	15.68	15.68	15.68	15.68	3,260	+0.00(+0.00%)
Jul 21, 2014	15.67	15.69	15.67	15.68	43,933	+0.04(+0.26%)
Jul 18, 2014	15.65	15.65	15.64	15.64	2,601	+0.01(+0.06%)
Jul 17, 2014	15.63	15.65	15.61	15.63	8,753	+0.02(+0.13%)
Jul 16, 2014	15.60	15.61	15.60	15.61	3,515	+0.01(+0.06%)
Jul 15, 2014	15.59	15.60	15.59	15.60	5,585	+0.01(+0.06%)
Jul 14, 2014	15.58	15.59	15.56	15.59	74,318	+0.00(+0.00%)
Jul 11, 2014	15.59	15.59	15.57	15.59	5,375	+0.01(+0.06%)
Jul 10, 2014	15.58	15.58	15.58	15.58	2,450	+0.01(+0.06%)
Jul 09, 2014	15.56	15.57	15.55	15.57	7,362	+0.02(+0.13%)
Jul 08, 2014	15.54	15.55	15.53	15.55	17,827	+0.04(+0.26%)
Jul 07, 2014	15.50	15.51	15.48	15.51	63,127	+0.03(+0.19%)
Jul 04, 2014	15.49	15.50	15.48	15.48	22,380	-0.01(-0.06%)
Jul 03, 2014	15.45	15.49	15.45	15.49	11,988	+0.01(+0.03%)
Jul 02, 2014	15.52	15.52	15.48	15.48	18,715	-0.08(-0.48%)
Jun 30, 2014		15.56	15.56	15.56	0	+0.01(+0.06%)
Jun 27, 2014	15.56	15.56	15.54	15.55	5,694	+0.00(+0.00%)
Jun 26, 2014	15.53	15.55	15.53	15.55	7,933	+0.03(+0.19%)
Jun 25, 2014	15.57	15.57	15.51	15.52	5,100	-0.03(-0.19%)
Jun 24, 2014	15.52	15.55	15.51	15.55	5,089	+0.04(+0.26%)
Jun 23, 2014	15.52	15.53	15.51	15.51	16,023	-0.01(-0.06%)
Jun 20, 2014	15.52	15.52	15.50	15.52	5,779	-0.05(-0.32%)
Jun 19, 2014	15.59	15.59	15.56	15.57	9,990	+0.05(+0.32%)
Jun 18, 2014	15.54	15.54	15.52	15.52	4,513	+0.00(+0.00%)
Jun 17, 2014	15.52	15.52	15.51	15.52	8,671	-0.01(-0.06%)
Jun 16, 2014	15.52	15.53	15.52	15.53	3,532	+0.00(+0.00%)
Jun 13, 2014	15.53	15.53	15.53	15.53	3,198	+0.00(+0.00%)
Jun 12, 2014	15.51	15.53	15.49	15.53	4,488	+0.04(+0.26%)
Jun 11, 2014	15.51	15.51	15.49	15.49	42,491	-0.01(-0.06%)
Jun 10, 2014	15.50	15.50	15.49	15.50	11,878	-0.02(-0.13%)
Jun 06, 2014	15.53	15.53	15.51	15.52	1,700	+0.02(+0.13%)
Jun 05, 2014	15.48	15.50	15.48	15.50	4,012	+0.01(+0.06%)
Jun 04, 2014	15.49	15.49	15.49	15.49	28,569	-0.01(-0.06%)
Jun 03, 2014	15.52	15.52	15.49	15.50	19,778	-0.03(-0.19%)
Jun 02, 2014	15.54	15.54	15.51	15.53	5,225	-0.05(-0.32%)
May 30, 2014	15.57	15.58	15.56	15.58	6,035	+0.01(+0.06%)
May 29, 2014	15.59	15.59	15.57	15.57	15,760	-0.01(-0.06%)
May 28, 2014	15.55	15.58	15.55	15.58	2,170	+0.06(+0.39%)
May 27, 2014	15.49	15.52	15.49	15.52	1,682	-0.03(-0.19%)
May 26, 2014	15.55	15.55	15.54	15.55	8,034	+0.01(+0.06%)
May 23, 2014	15.55	15.55	15.53	15.54	10,824	+0.03(+0.19%)
May 22, 2014	15.54	15.54	15.51	15.51	2,953	-0.02(-0.13%)
May 21, 2014	15.54	15.54	15.52	15.53	24,402	-0.03(-0.19%)
May 20, 2014	15.53	15.56	15.53	15.56	22,318	-0.03(-0.19%)
May 16, 2014		15.59	15.59	15.59	0	+0.02(+0.13%)
May 15, 2014	15.58	15.58	15.57	15.57	2,452	+0.02(+0.13%)
May 14, 2014	15.52	15.55	15.52	15.55	843	+0.08(+0.52%)
May 13, 2014	15.45	15.48	15.45	15.47	26,013	+0.02(+0.13%)
May 12, 2014	15.46	15.46	15.43	15.45	9,528	-0.01(-0.06%)
May 09, 2014	15.44	15.46	15.44	15.46	3,671	+0.00(+0.00%)
May 08, 2014	15.46	15.46	15.46	15.46	10,770	+0.01(+0.06%)
May 07, 2014	15.46	15.46	15.44	15.45	38,552	+0.00(+0.00%)
May 06, 2014	15.43	15.46	15.43	15.45	1,627	+0.00(+0.00%)
May 05, 2014	15.48	15.48	15.45	15.45	11,223	-0.02(-0.13%)
May 02, 2014	15.44	15.47	15.43	15.47	56,754	+0.04(+0.26%)

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.