BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.42	15.43	15.41	15.41	45,553	-0.02(-0.13%)
Jul 28, 2017	15.43	15.44	15.42	15.43	31,876	-0.03(-0.19%)
Jul 27, 2017	15.52	15.52	15.46	15.46	49,078	-0.05(-0.32%)
Jul 26, 2017	15.50	15.54	15.48	15.51	86,044	-0.01(-0.06%)
Jul 25, 2017	15.58	15.58	15.52	15.52	61,443	-0.11(-0.70%)
Jul 24, 2017	15.64	15.65	15.63	15.63	64,284	-0.02(-0.13%)
Jul 21, 2017	15.67	15.67	15.65	15.65	76,392	+0.00(+0.00%)
Jul 20, 2017		15.64	15.63	15.65	146,505	+0.01(+0.06%)
Jul 19, 2017	15.64	15.65	15.63	15.64	46,568	-0.02(-0.13%)
Jul 18, 2017	15.64	15.66	15.63	15.66	30,017	+0.02(+0.13%)
Jul 17, 2017	15.64	15.65	15.62	15.64	67,754	-0.01(-0.06%)
Jul 14, 2017	15.65	15.66	15.63	15.65	63,672	+0.04(+0.26%)
Jul 13, 2017	15.63	15.63	15.59	15.61	41,578	-0.05(-0.32%)
Jul 12, 2017	15.72	15.72	15.65	15.66	40,581	+0.02(+0.13%)
Jul 11, 2017	15.65	15.68	15.64	15.64	29,348	+0.00(+0.00%)
Jul 10, 2017	15.65	15.66	15.64	15.64	32,239	+0.00(+0.00%)
Jul 07, 2017	15.66	15.66	15.64	15.64	58,871	-0.06(-0.38%)
Jul 06, 2017	15.71	15.71	15.68	15.70	44,228	-0.01(-0.06%)
Jul 05, 2017	15.68	15.71	15.68	15.71	32,585	+0.03(+0.19%)
Jul 04, 2017	15.72	15.72	15.67	15.68	52,599	-0.11(-0.70%)
Jul 03, 2017	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Jun 30, 2017		15.79	15.74	15.79	27,774	-0.01(-0.06%)
Jun 29, 2017	15.79	15.81	15.79	15.80	68,339	-0.06(-0.38%)
Jun 28, 2017	15.89	15.89	15.82	15.86	71,295	-0.05(-0.31%)
Jun 27, 2017	15.96	15.96	15.90	15.91	134,006	-0.12(-0.75%)
Jun 26, 2017	16.03	16.05	16.03	16.03	74,092	+0.02(+0.12%)
Jun 23, 2017	16.02	16.03	16.00	16.01	47,121	+0.02(+0.13%)
Jun 22, 2017	15.99	16.00	15.97	15.99	30,386	+0.00(+0.00%)
Jun 21, 2017	15.97	16.00	15.97	15.99	29,840	+0.02(+0.13%)
Jun 20, 2017	15.94	15.99	15.94	15.97	33,946	+0.04(+0.25%)
Jun 19, 2017	15.96	15.96	15.93	15.93	132,576	-0.02(-0.13%)
Jun 16, 2017	15.95	15.96	15.94	15.95	49,890	+0.02(+0.13%)
Jun 15, 2017	15.94	15.94	15.92	15.93	31,764	+0.00(+0.00%)
Jun 14, 2017	15.94	15.95	15.93	15.93	110,867	+0.05(+0.31%)
Jun 13, 2017	15.90	15.90	15.88	15.88	85,095	-0.06(-0.38%)
Jun 12, 2017	16.01	16.02	15.94	15.94	90,586	-0.06(-0.38%)
Jun 09, 2017	15.99	16.02	15.97	16.00	66,132	-0.01(-0.06%)
Jun 08, 2017	16.02	16.02	16.00	16.01	38,674	-0.01(-0.06%)
Jun 07, 2017	16.04	16.05	16.02	16.02	42,102	-0.02(-0.12%)
Jun 06, 2017	16.05	16.05	16.03	16.04	39,462	+0.01(+0.06%)
Jun 05, 2017	16.02	16.03	16.02	16.03	54,544	+0.01(+0.06%)
Jun 02, 2017	16.02	16.03	16.01	16.02	46,761	+0.04(+0.25%)
Jun 01, 2017	15.97	16.00	15.97	15.98	64,403	+0.00(+0.00%)
May 31, 2017	15.99	16.00	15.98	15.98	37,617	-0.01(-0.06%)
May 30, 2017	15.99	16.00	15.98	15.99	91,696	-0.01(-0.06%)
May 29, 2017	15.98	16.00	15.98	16.00	31,466	+0.03(+0.19%)
May 26, 2017	15.97	15.98	15.96	15.97	46,411	-0.03(-0.19%)
May 25, 2017	16.00	16.01	15.97	16.00	26,080	+0.04(+0.25%)
May 24, 2017	15.97	15.97	15.94	15.96	64,619	+0.01(+0.06%)
May 23, 2017	16.02	16.02	15.95	15.95	198,646	-0.07(-0.44%)
May 19, 2017	16.00	16.03	15.97	16.02	75,045	+0.03(+0.19%)
May 18, 2017	15.99	16.00	15.97	15.99	185,992	+0.03(+0.19%)
May 17, 2017	15.92	15.98	15.91	15.96	103,906	+0.11(+0.69%)
May 16, 2017	15.84	15.86	15.84	15.85	98,840	+0.02(+0.13%)
May 15, 2017	15.86	15.86	15.83	15.83	149,048	-0.01(-0.06%)
May 12, 2017	15.87	15.88	15.84	15.84	297,958	+0.00(+0.00%)
May 11, 2017	15.84	15.85	15.83	15.84	112,881	+0.00(+0.00%)
May 10, 2017	15.86	15.86	15.83	15.84	73,041	+0.00(+0.00%)
May 09, 2017	15.85	15.86	15.84	15.84	185,700	-0.06(-0.38%)
May 08, 2017	15.93	15.93	15.90	15.90	130,146	-0.03(-0.19%)
May 05, 2017	15.93	15.94	15.92	15.93	92,763	+0.01(+0.06%)
May 04, 2017	15.91	15.93	15.90	15.92	42,007	-0.02(-0.13%)
May 03, 2017	15.96	15.96	15.93	15.94	71,968	+0.01(+0.06%)
May 02, 2017	15.89	15.94	15.89	15.93	32,799	+0.05(+0.31%)

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.