BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		16.50	16.50	16.50	0	+0.09(+0.55%)
Jul 30, 2015	16.42	16.44	16.40	16.41	21,558	+0.03(+0.18%)
Jul 29, 2015	16.43	16.43	16.38	16.38	16,852	-0.07(-0.43%)
Jul 28, 2015	16.43	16.45	16.43	16.45	11,744	-0.09(-0.54%)
Jul 27, 2015	16.54	16.55	16.52	16.54	10,161	+0.00(+0.00%)
Jul 24, 2015	16.54	16.56	16.54	16.54	20,530	+0.00(+0.00%)
Jul 23, 2015	16.51	16.54	16.50	16.54	7,006	+0.04(+0.24%)
Jul 22, 2015	16.50	16.50	16.43	16.50	17,638	+0.02(+0.12%)
Jul 21, 2015	16.45	16.48	16.42	16.48	27,154	+0.02(+0.12%)
Jul 20, 2015	16.48	16.48	16.42	16.46	15,277	-0.03(-0.18%)
Jul 17, 2015	16.50	16.50	16.48	16.49	25,376	-0.01(-0.06%)
Jul 16, 2015	16.47	16.50	16.47	16.50	18,668	+0.01(+0.06%)
Jul 15, 2015	16.41	16.49	16.40	16.49	13,411	+0.06(+0.37%)
Jul 14, 2015	16.43	16.43	16.40	16.43	29,243	+0.03(+0.18%)
Jul 13, 2015	16.37	16.40	16.37	16.40	5,040	+0.02(+0.12%)
Jul 10, 2015	16.39	16.39	16.37	16.38	17,824	-0.09(-0.55%)
Jul 09, 2015	16.48	16.48	16.41	16.47	13,634	-0.06(-0.36%)
Jul 08, 2015	16.51	16.54	16.48	16.53	18,170	+0.04(+0.24%)
Jul 07, 2015	16.51	16.54	16.48	16.49	78,966	+0.13(+0.79%)
Jul 06, 2015	16.38	16.44	16.36	16.36	28,735	-0.02(-0.12%)
Jul 03, 2015	16.36	16.38	16.36	16.38	13,080	+0.07(+0.43%)
Jul 02, 2015	16.37	16.37	16.31	16.31	13,528	-0.06(-0.37%)
Jun 30, 2015		16.37	16.37	16.37	0	+0.14(+0.86%)
Jun 29, 2015	16.22	16.29	16.22	16.23	27,955	+0.03(+0.19%)
Jun 26, 2015	16.19	16.20	16.18	16.20	10,697	-0.05(-0.31%)
Jun 25, 2015	16.26	16.27	16.23	16.25	110,513	-0.08(-0.49%)
Jun 24, 2015	16.28	16.33	16.26	16.33	23,156	+0.03(+0.18%)
Jun 23, 2015	16.27	16.32	16.25	16.30	14,413	-0.01(-0.06%)
Jun 22, 2015	16.35	16.35	16.29	16.31	45,255	-0.08(-0.49%)
Jun 19, 2015	16.32	16.40	16.32	16.39	23,206	+0.04(+0.24%)
Jun 18, 2015	16.34	16.35	16.31	16.35	9,100	-0.04(-0.24%)
Jun 17, 2015	16.37	16.39	16.30	16.39	18,346	+0.00(+0.00%)
Jun 16, 2015	16.37	16.39	16.36	16.39	44,893	+0.07(+0.43%)
Jun 15, 2015	16.34	16.36	16.30	16.32	40,922	+0.03(+0.18%)
Jun 12, 2015	16.32	16.33	16.29	16.29	56,760	-0.04(-0.24%)
Jun 11, 2015	16.26	16.33	16.26	16.33	36,620	+0.07(+0.43%)
Jun 10, 2015	16.25	16.26	16.23	16.26	28,679	-0.05(-0.31%)
Jun 09, 2015	16.29	16.31	16.27	16.31	54,151	+0.01(+0.06%)
Jun 08, 2015	16.30	16.32	16.29	16.30	107,065	+0.00(+0.00%)
Jun 05, 2015	16.33	16.34	16.30	16.30	40,082	-0.07(-0.43%)
Jun 04, 2015	16.39	16.40	16.36	16.37	36,008	+0.05(+0.31%)
Jun 03, 2015	16.40	16.40	16.32	16.32	16,311	-0.08(-0.49%)
Jun 02, 2015	16.48	16.48	16.40	16.40	43,969	-0.09(-0.55%)
Jun 01, 2015	16.54	16.54	16.47	16.49	43,520	+0.01(+0.06%)
May 29, 2015	16.51	16.52	16.48	16.48	17,002	+0.02(+0.12%)
May 28, 2015	16.44	16.46	16.44	16.46	32,444	+0.01(+0.06%)
May 27, 2015	16.37	16.45	16.37	16.45	13,252	+0.03(+0.18%)
May 26, 2015	16.37	16.42	16.37	16.42	16,004	+0.03(+0.18%)
May 25, 2015	16.42	16.42	16.37	16.39	18,911	-0.01(-0.06%)
May 22, 2015	16.35	16.41	16.35	16.40	24,748	-0.03(-0.18%)
May 21, 2015	16.35	16.43	16.35	16.43	15,010	+0.04(+0.27%)
May 20, 2015	16.39	16.39	16.37	16.39	15,075	+0.09(+0.52%)
May 19, 2015	16.35	16.39	16.30	16.30	32,892	-0.21(-1.27%)
May 15, 2015		16.51	16.51	16.51	0	+0.13(+0.79%)
May 14, 2015	16.36	16.39	16.36	16.38	12,483	+0.03(+0.18%)
May 13, 2015	16.40	16.40	16.35	16.35	29,581	-0.03(-0.18%)
May 12, 2015	16.33	16.38	16.32	16.38	363,001	+0.02(+0.12%)
May 11, 2015	16.41	16.42	16.36	16.36	18,202	-0.10(-0.61%)
May 08, 2015	16.46	16.48	16.45	16.46	26,993	+0.06(+0.37%)
May 07, 2015	16.34	16.41	16.34	16.40	21,380	+0.05(+0.31%)
May 06, 2015	16.37	16.38	16.34	16.35	29,520	-0.01(-0.06%)
May 05, 2015	16.45	16.45	16.35	16.36	52,889	-0.06(-0.37%)
May 04, 2015	16.47	16.47	16.42	16.42	85,795	-0.06(-0.36%)

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.