BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.78	15.78	15.75	15.77	3,613	+0.00(+0.00%)
Jul 30, 2018	15.75	15.80	15.75	15.77	25,546	-0.01(-0.06%)
Jul 27, 2018	15.82	15.82	15.78	15.78	13,036	-0.03(-0.19%)
Jul 26, 2018	15.83	15.83	15.81	15.81	27,224	-0.02(-0.13%)
Jul 25, 2018	15.87	15.87	15.83	15.83	9,075	-0.06(-0.38%)
Jul 24, 2018	15.85	15.89	15.85	15.89	15,538	+0.03(+0.19%)
Jul 23, 2018	15.93	15.93	15.86	15.86	13,274	-0.04(-0.25%)
Jul 20, 2018	15.94	15.94	15.90	15.90	13,138	-0.08(-0.50%)
Jul 19, 2018	15.97	15.99	15.96	15.98	9,594	+0.05(+0.31%)
Jul 18, 2018	15.95	15.96	15.93	15.93	8,476	-0.02(-0.13%)
Jul 17, 2018	15.94	15.98	15.94	15.95	17,127	+0.03(+0.19%)
Jul 16, 2018	15.91	15.92	15.91	15.92	20,547	+0.00(+0.00%)
Jul 13, 2018	15.92	15.95	15.92	15.92	16,339	+0.00(+0.00%)
Jul 12, 2018	15.90	15.92	15.89	15.92	12,635	+0.01(+0.06%)
Jul 11, 2018	15.94	15.94	15.89	15.91	9,238	-0.02(-0.13%)
Jul 10, 2018	15.89	15.93	15.89	15.93	3,887	+0.03(+0.19%)
Jul 09, 2018	15.91	15.91	15.90	15.90	15,194	-0.03(-0.19%)
Jul 06, 2018	15.94	15.94	15.93	15.93	2,117	+0.02(+0.13%)
Jul 05, 2018	15.91	15.93	15.90	15.91	27,159	-0.02(-0.13%)
Jul 04, 2018	15.91	15.93	15.91	15.93	6,261	+0.02(+0.13%)
Jul 03, 2018	15.95	15.95	15.90	15.91	13,377	+0.05(+0.32%)
Jun 29, 2018		15.86	15.86	15.86	0	-0.07(-0.44%)
Jun 28, 2018	15.95	15.95	15.92	15.93	8,109	-0.07(-0.44%)
Jun 27, 2018	16.01	16.02	15.98	16.00	13,630	-0.03(-0.19%)
Jun 26, 2018	16.03	16.04	16.00	16.03	15,659	+0.00(+0.00%)
Jun 25, 2018	16.04	16.06	16.03	16.03	6,636	+0.03(+0.19%)
Jun 22, 2018	16.00	16.03	16.00	16.00	11,121	-0.03(-0.19%)
Jun 21, 2018	15.99	16.03	15.99	16.03	17,066	+0.05(+0.31%)
Jun 20, 2018	15.98	15.98	15.96	15.98	5,942	+0.02(+0.13%)
Jun 19, 2018	15.97	15.98	15.96	15.96	19,356	+0.04(+0.25%)
Jun 18, 2018	15.96	15.96	15.91	15.92	161,241	+0.02(+0.13%)
Jun 15, 2018		15.93	15.85	15.90	38,956	+0.05(+0.32%)
Jun 14, 2018	15.82	15.87	15.82	15.85	11,704	+0.06(+0.38%)
Jun 13, 2018	15.82	15.82	15.78	15.79	9,684	-0.03(-0.19%)
Jun 12, 2018	15.82	15.84	15.81	15.82	19,713	+0.02(+0.13%)
Jun 11, 2018	15.79	15.83	15.79	15.80	27,512	+0.02(+0.13%)
Jun 08, 2018	15.82	15.82	15.78	15.78	10,975	-0.04(-0.25%)
Jun 07, 2018	15.81	15.85	15.80	15.82	8,166	+0.04(+0.25%)
Jun 06, 2018	15.81	15.81	15.77	15.78	34,110	-0.09(-0.57%)
Jun 05, 2018	15.84	15.87	15.83	15.87	10,408	+0.07(+0.44%)
Jun 04, 2018	15.81	15.83	15.80	15.80	15,169	-0.07(-0.44%)
Jun 01, 2018	15.82	15.88	15.82	15.87	515,726	+0.00(+0.00%)
May 31, 2018	15.85	15.89	15.85	15.87	9,465	+0.03(+0.19%)
May 30, 2018	15.88	15.89	15.83	15.84	5,600	-0.08(-0.50%)
May 29, 2018	15.84	15.93	15.84	15.92	16,199	+0.05(+0.32%)
May 28, 2018	15.84	15.88	15.84	15.87	3,241	+0.03(+0.19%)
May 25, 2018	15.82	15.84	15.80	15.84	15,283	+0.08(+0.51%)
May 24, 2018	15.75	15.77	15.75	15.76	14,005	+0.04(+0.25%)
May 23, 2018	15.72	15.72	15.71	15.72	14,389	+0.04(+0.26%)
May 22, 2018	15.68	15.68	15.68	15.68	21,581	+0.02(+0.13%)
May 18, 2018		15.66	15.66	15.66	0	+0.01(+0.06%)
May 17, 2018	15.66	15.66	15.64	15.65	2,636	+0.02(+0.13%)
May 16, 2018	15.67	15.67	15.63	15.63	8,690	-0.03(-0.19%)
May 15, 2018	15.68	15.68	15.64	15.66	7,067	-0.06(-0.38%)
May 14, 2018	15.76	15.76	15.72	15.72	11,531	-0.04(-0.25%)
May 11, 2018	15.77	15.77	15.76	15.76	2,015	+0.03(+0.19%)
May 10, 2018	15.75	15.75	15.73	15.73	46,929	-0.01(-0.06%)
May 09, 2018	15.75	15.75	15.73	15.74	606,264	-0.04(-0.25%)
May 08, 2018	15.81	15.81	15.77	15.78	10,314	-0.02(-0.13%)
May 07, 2018	15.82	15.82	15.79	15.80	10,629	-0.01(-0.06%)
May 04, 2018	15.82	15.82	15.79	15.81	7,147	-0.01(-0.06%)
May 03, 2018	15.81	15.82	15.81	15.82	11,970	+0.04(+0.25%)
May 02, 2018	15.77	15.78	15.77	15.78	10,752	-0.03(-0.19%)

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.