BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.98	16.02	15.97	16.00	89,501	+0.02(+0.13%)
Jul 30, 2019	15.99	16.00	15.96	15.98	82,643	-0.02(-0.12%)
Jul 29, 2019	16.02	16.02	15.99	16.00	189,771	-0.05(-0.31%)
Jul 26, 2019	16.07	16.07	16.04	16.05	139,210	-0.01(-0.06%)
Jul 25, 2019	16.06	16.06	16.05	16.06	104,083	-0.01(-0.06%)
Jul 24, 2019	16.06	16.07	16.06	16.07	67,792	+0.04(+0.25%)
Jul 23, 2019	16.06	16.06	16.03	16.03	76,765	-0.01(-0.06%)
Jul 22, 2019	16.07	16.07	16.03	16.04	80,694	+0.03(+0.19%)
Jul 19, 2019	16.04	16.04	16.00	16.01	80,486	+0.00(+0.00%)
Jul 18, 2019	15.99	16.02	15.98	16.01	47,464	+0.02(+0.13%)
Jul 17, 2019	15.95	15.99	15.94	15.99	115,441	+0.07(+0.44%)
Jul 16, 2019	15.89	15.92	15.88	15.92	112,194	-0.01(-0.06%)
Jul 15, 2019	15.92	15.94	15.91	15.93	236,881	+0.02(+0.13%)
Jul 12, 2019	15.89	15.91	15.88	15.91	90,430	+0.01(+0.06%)
Jul 11, 2019	15.93	15.95	15.89	15.90	98,405	-0.04(-0.25%)
Jul 10, 2019	15.93	15.95	15.91	15.94	116,781	+0.00(+0.00%)
Jul 09, 2019	15.94	15.96	15.93	15.94	60,634	+0.01(+0.06%)
Jul 08, 2019	15.94	15.96	15.93	15.93	78,729	-0.01(-0.06%)
Jul 05, 2019	15.98	15.98	15.93	15.94	190,893	-0.11(-0.69%)
Jul 04, 2019	16.05	16.06	16.05	16.05	103,378	-0.01(-0.06%)
Jul 03, 2019	16.04	16.06	16.03	16.06	92,582	+0.03(+0.19%)
Jul 02, 2019	16.02	16.03	16.00	16.03	138,667	-0.01(-0.06%)
Jun 28, 2019		16.04	16.04	16.04	0	+0.03(+0.19%)
Jun 27, 2019	15.97	16.01	15.97	16.01	224,738	+0.04(+0.25%)
Jun 26, 2019	16.03	16.03	15.97	15.97	108,496	-0.10(-0.62%)
Jun 25, 2019	16.07	16.08	16.06	16.07	171,261	+0.01(+0.06%)
Jun 24, 2019	16.06	16.07	16.05	16.06	79,739	+0.02(+0.12%)
Jun 21, 2019	16.05	16.05	16.03	16.04	73,708	-0.03(-0.19%)
Jun 20, 2019	16.08	16.08	16.06	16.07	146,046	+0.01(+0.06%)
Jun 19, 2019	16.03	16.07	16.02	16.06	111,446	+0.01(+0.06%)
Jun 18, 2019	16.07	16.07	16.02	16.05	214,446	+0.02(+0.12%)
Jun 17, 2019	16.03	16.03	16.00	16.03	76,558	+0.01(+0.06%)
Jun 14, 2019	16.00	16.02	16.00	16.02	66,869	+0.02(+0.12%)
Jun 13, 2019	15.96	16.00	15.96	16.00	71,286	+0.05(+0.31%)
Jun 12, 2019	15.92	15.95	15.92	15.95	98,791	+0.03(+0.19%)
Jun 11, 2019	15.92	15.93	15.91	15.92	93,531	-0.02(-0.13%)
Jun 10, 2019	15.95	15.95	15.93	15.94	90,094	-0.04(-0.25%)
Jun 07, 2019	15.99	15.99	15.96	15.98	74,341	+0.02(+0.13%)
Jun 06, 2019	15.99	15.99	15.96	15.96	116,781	-0.02(-0.13%)
Jun 05, 2019	15.98	15.99	15.97	15.98	82,669	+0.02(+0.13%)
Jun 04, 2019	15.96	15.97	15.94	15.96	88,198	-0.02(-0.13%)
Jun 03, 2019	15.95	15.98	15.93	15.98	78,069	+0.07(+0.44%)
May 31, 2019	15.91	15.92	15.90	15.91	198,017	+0.05(+0.32%)
May 30, 2019	15.84	15.86	15.82	15.86	114,076	+0.01(+0.06%)
May 29, 2019	15.85	15.88	15.85	15.85	573,977	-0.04(-0.25%)
May 28, 2019	15.89	15.89	15.87	15.89	68,945	+0.02(+0.13%)
May 27, 2019	15.85	15.87	15.85	15.87	70,621	+0.03(+0.19%)
May 24, 2019	15.83	15.84	15.81	15.84	67,821	+0.03(+0.19%)
May 23, 2019	15.76	15.83	15.76	15.81	164,771	+0.08(+0.51%)
May 22, 2019	15.71	15.73	15.70	15.73	57,690	+0.02(+0.13%)
May 21, 2019	15.74	15.74	15.70	15.71	182,259	-0.07(-0.44%)
May 17, 2019		15.78	15.78	15.78	0	+0.00(+0.00%)
May 16, 2019	15.77	15.78	15.76	15.78	76,627	+0.00(+0.00%)
May 15, 2019	15.78	15.80	15.77	15.78	72,236	+0.03(+0.19%)
May 14, 2019	15.76	15.76	15.73	15.75	115,726	-0.02(-0.13%)
May 13, 2019	15.75	15.77	15.74	15.77	50,103	+0.06(+0.38%)
May 10, 2019	15.72	15.74	15.70	15.71	104,757	-0.03(-0.19%)
May 09, 2019	15.73	15.76	15.73	15.74	89,102	+0.02(+0.13%)
May 08, 2019	15.74	15.75	15.70	15.72	125,229	-0.02(-0.13%)
May 07, 2019	15.71	15.74	15.70	15.74	128,569	+0.06(+0.38%)
May 06, 2019	15.68	15.69	15.68	15.68	144,754	+0.02(+0.13%)
May 03, 2019	15.65	15.66	15.64	15.66	94,902	+0.03(+0.19%)
May 02, 2019	15.70	15.70	15.63	15.63	267,292	-0.09(-0.57%)

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.