BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		16.77	16.77	16.77	0	+0.09(+0.54%)
Jul 28, 2016	16.69	16.70	16.66	16.68	38,891	+0.00(+0.00%)
Jul 27, 2016	16.67	16.69	16.67	16.68	3,999	+0.02(+0.12%)
Jul 26, 2016	16.67	16.67	16.65	16.66	19,273	-0.05(-0.30%)
Jul 25, 2016	16.70	16.71	16.69	16.71	16,735	-0.01(-0.06%)
Jul 22, 2016	16.63	16.72	16.63	16.72	8,688	+0.02(+0.12%)
Jul 21, 2016	16.63	16.70	16.63	16.70	14,751	+0.03(+0.18%)
Jul 20, 2016	16.69	16.69	16.64	16.67	15,630	-0.04(-0.24%)
Jul 19, 2016	16.69	16.71	16.65	16.71	10,129	+0.02(+0.12%)
Jul 18, 2016	16.68	16.69	16.66	16.69	7,945	+0.09(+0.54%)
Jul 15, 2016	16.68	16.68	16.59	16.60	13,846	-0.07(-0.42%)
Jul 14, 2016	16.73	16.73	16.67	16.67	23,815	-0.10(-0.60%)
Jul 13, 2016	16.76	16.77	16.72	16.77	19,782	+0.06(+0.36%)
Jul 12, 2016	16.76	16.76	16.70	16.71	13,652	-0.06(-0.36%)
Jul 11, 2016	16.77	16.78	16.77	16.77	9,771	-0.02(-0.12%)
Jul 08, 2016		16.79	16.77	16.79	13,194	+0.02(+0.12%)
Jul 07, 2016	16.73	16.77	16.73	16.77	5,543	+0.02(+0.12%)
Jul 05, 2016	16.75	16.75	16.74	16.75	3,087	+0.03(+0.18%)
Jul 04, 2016	16.70	16.72	16.70	16.72	8,261	-0.01(-0.06%)
Jun 30, 2016		16.73	16.73	16.73	0	+0.15(+0.90%)
Jun 29, 2016	16.62	16.68	16.58	16.58	48,161	-0.11(-0.66%)
Jun 28, 2016	16.61	16.69	16.61	16.69	22,699	+0.08(+0.48%)
Jun 27, 2016	16.61	16.66	16.61	16.61	11,583	-0.05(-0.30%)
Jun 24, 2016	16.54	16.67	16.54	16.66	8,320	+0.10(+0.60%)
Jun 23, 2016	16.56	16.57	16.55	16.56	32,245	-0.04(-0.24%)
Jun 22, 2016	16.58	16.60	16.58	16.60	12,278	+0.02(+0.12%)
Jun 21, 2016	16.62	16.62	16.57	16.58	25,982	-0.04(-0.24%)
Jun 20, 2016	16.66	16.66	16.59	16.62	49,109	-0.07(-0.42%)
Jun 17, 2016	16.70	16.70	16.67	16.69	22,982	+0.01(+0.06%)
Jun 16, 2016	16.73	16.73	16.67	16.68	20,446	-0.03(-0.18%)
Jun 15, 2016	16.69	16.71	16.69	16.71	10,620	+0.01(+0.06%)
Jun 14, 2016	16.71	16.71	16.68	16.70	11,958	+0.00(+0.00%)
Jun 13, 2016	16.74	16.74	16.70	16.70	16,393	+0.00(+0.00%)
Jun 10, 2016	16.62	16.70	16.62	16.70	10,956	+0.13(+0.78%)
Jun 09, 2016	16.67	16.67	16.57	16.57	118,133	-0.07(-0.42%)
Jun 08, 2016	16.62	16.64	16.61	16.64	14,130	+0.03(+0.18%)
Jun 07, 2016	16.62	16.63	16.61	16.61	11,703	+0.00(+0.00%)
Jun 06, 2016	16.58	16.62	16.58	16.61	10,552	-0.05(-0.30%)
Jun 03, 2016	16.60	16.66	16.60	16.66	19,201	+0.08(+0.48%)
Jun 02, 2016	16.56	16.58	16.56	16.58	27,718	+0.03(+0.18%)
Jun 01, 2016	16.53	16.55	16.52	16.55	17,489	+0.02(+0.12%)
May 31, 2016	16.48	16.53	16.48	16.53	15,445	+0.05(+0.30%)
May 30, 2016	16.47	16.49	16.46	16.48	8,008	+0.01(+0.06%)
May 27, 2016	16.50	16.51	16.47	16.47	19,688	-0.03(-0.18%)
May 26, 2016	16.47	16.51	16.43	16.50	187,247	-0.02(-0.12%)
May 25, 2016	16.53	16.54	16.50	16.52	16,869	-0.01(-0.06%)
May 24, 2016	16.53	16.53	16.50	16.53	23,211	+0.01(+0.06%)
May 20, 2016		16.52	16.52	16.52	0	-0.02(-0.12%)
May 19, 2016	16.48	16.54	16.48	16.54	20,360	+0.02(+0.12%)
May 18, 2016	16.58	16.58	16.51	16.52	17,809	-0.02(-0.12%)
May 17, 2016	16.63	16.63	16.53	16.54	57,112	-0.08(-0.48%)
May 16, 2016	16.61	16.62	16.60	16.62	20,056	-0.03(-0.18%)
May 13, 2016	16.63	16.65	16.59	16.65	18,926	+0.05(+0.30%)
May 12, 2016	16.55	16.60	16.55	16.60	15,285	-0.03(-0.18%)
May 11, 2016	16.64	16.64	16.60	16.63	43,049	-0.01(-0.06%)
May 10, 2016	16.61	16.64	16.61	16.64	27,576	+0.00(+0.00%)
May 09, 2016	16.60	16.64	16.58	16.64	31,438	+0.03(+0.18%)
May 06, 2016	16.60	16.63	16.58	16.61	31,648	+0.01(+0.06%)
May 05, 2016	16.55	16.60	16.53	16.60	29,201	+0.07(+0.42%)
May 04, 2016	16.46	16.55	16.46	16.53	80,572	+0.04(+0.24%)
May 03, 2016	16.46	16.50	16.46	16.49	26,380	+0.11(+0.67%)

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.