BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		16.37	16.37	16.37	0	+0.07(+0.43%)
Jul 28, 2016	16.29	16.30	16.28	16.30	15,969	+0.02(+0.12%)
Jul 27, 2016	16.27	16.29	16.25	16.28	9,271	+0.03(+0.18%)
Jul 26, 2016	16.25	16.25	16.24	16.25	22,823	-0.03(-0.18%)
Jul 25, 2016	16.26	16.30	16.26	16.28	16,876	-0.01(-0.06%)
Jul 22, 2016	16.26	16.30	16.25	16.29	27,914	+0.03(+0.18%)
Jul 21, 2016	16.21	16.26	16.21	16.26	6,310	+0.01(+0.06%)
Jul 20, 2016	16.28	16.28	16.24	16.25	21,556	-0.04(-0.25%)
Jul 19, 2016	16.27	16.29	16.27	16.29	15,688	+0.03(+0.18%)
Jul 18, 2016	16.24	16.27	16.24	16.26	15,174	+0.02(+0.12%)
Jul 15, 2016	16.27	16.28	16.23	16.24	13,454	-0.07(-0.43%)
Jul 14, 2016	16.32	16.32	16.30	16.31	41,687	-0.06(-0.37%)
Jul 13, 2016	16.40	16.40	16.35	16.37	33,069	+0.06(+0.37%)
Jul 12, 2016	16.35	16.35	16.31	16.31	4,553	-0.11(-0.67%)
Jul 11, 2016	16.38	16.44	16.38	16.42	60,986	+0.00(+0.00%)
Jul 08, 2016		16.44	16.41	16.42	6,001	+0.01(+0.06%)
Jul 07, 2016	16.40	16.42	16.39	16.41	34,555	+0.03(+0.18%)
Jul 05, 2016	16.32	16.38	16.32	16.38	19,472	+0.10(+0.61%)
Jul 04, 2016	16.30	16.30	16.27	16.28	9,225	+0.02(+0.12%)
Jun 30, 2016		16.26	16.26	16.26	0	+0.08(+0.49%)
Jun 29, 2016	16.19	16.23	16.18	16.18	11,517	-0.03(-0.19%)
Jun 28, 2016	16.22	16.23	16.20	16.21	9,246	+0.00(+0.00%)
Jun 27, 2016	16.16	16.21	16.16	16.21	13,334	+0.05(+0.31%)
Jun 24, 2016	16.21	16.21	16.15	16.16	15,077	+0.09(+0.56%)
Jun 23, 2016	16.05	16.09	16.05	16.07	24,415	-0.04(-0.25%)
Jun 22, 2016	16.06	16.11	16.06	16.11	22,197	+0.03(+0.19%)
Jun 21, 2016	16.10	16.12	16.08	16.08	8,265	-0.05(-0.31%)
Jun 20, 2016	16.15	16.15	16.04	16.13	101,921	-0.08(-0.49%)
Jun 17, 2016	16.20	16.21	16.18	16.21	5,953	-0.01(-0.06%)
Jun 16, 2016	16.25	16.25	16.22	16.22	9,370	-0.01(-0.06%)
Jun 15, 2016	16.19	16.23	16.19	16.23	50,183	+0.03(+0.19%)
Jun 14, 2016	16.22	16.22	16.19	16.20	14,298	+0.01(+0.06%)
Jun 13, 2016	16.20	16.20	16.19	16.19	6,066	-0.01(-0.06%)
Jun 10, 2016	16.16	16.20	16.16	16.20	9,752	+0.06(+0.37%)
Jun 09, 2016	16.15	16.16	16.14	16.14	6,088	+0.02(+0.12%)
Jun 08, 2016	16.13	16.14	16.11	16.12	24,098	+0.00(+0.00%)
Jun 07, 2016	16.11	16.13	16.10	16.12	15,953	+0.01(+0.06%)
Jun 06, 2016	16.16	16.16	16.11	16.11	31,742	-0.02(-0.12%)
Jun 03, 2016	16.12	16.15	16.12	16.13	6,127	+0.04(+0.25%)
Jun 02, 2016	16.03	16.10	16.03	16.09	4,426	+0.05(+0.31%)
Jun 01, 2016	16.03	16.04	16.02	16.04	32,069	+0.03(+0.19%)
May 31, 2016	15.94	16.01	15.94	16.01	7,024	+0.07(+0.44%)
May 30, 2016	15.95	15.96	15.94	15.94	2,656	-0.04(-0.25%)
May 27, 2016	15.99	15.99	15.95	15.98	102,915	-0.01(-0.06%)
May 26, 2016	15.97	15.99	15.96	15.99	13,025	+0.00(+0.00%)
May 25, 2016	16.00	16.01	15.99	15.99	65,503	+0.02(+0.13%)
May 24, 2016	16.00	16.00	15.97	15.97	14,369	-0.07(-0.44%)
May 20, 2016		16.04	16.04	16.04	0	+0.05(+0.31%)
May 19, 2016	16.00	16.01	15.99	15.99	4,281	+0.00(+0.00%)
May 18, 2016	16.02	16.02	15.97	15.99	9,679	-0.05(-0.31%)
May 17, 2016	16.05	16.05	16.04	16.04	17,944	+0.00(+0.00%)
May 16, 2016	16.06	16.06	16.03	16.04	13,754	-0.04(-0.25%)
May 13, 2016	16.07	16.08	16.05	16.08	5,804	+0.05(+0.31%)
May 12, 2016	16.01	16.03	16.01	16.03	9,186	-0.04(-0.25%)
May 11, 2016	16.03	16.09	16.03	16.07	3,829	+0.01(+0.06%)
May 10, 2016	16.06	16.07	16.06	16.06	12,303	+0.00(+0.00%)
May 09, 2016	16.04	16.06	16.04	16.06	8,221	+0.01(+0.06%)
May 06, 2016	16.04	16.06	16.03	16.05	60,263	+0.04(+0.25%)
May 05, 2016	15.97	16.02	15.97	16.01	7,088	+0.03(+0.19%)
May 04, 2016	15.93	15.99	15.93	15.98	9,920	+0.04(+0.25%)
May 03, 2016	15.92	15.94	15.92	15.94	14,987	+0.06(+0.38%)

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.