BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.58	15.60	15.53	15.60	24,909	+0.01(+0.06%)
Aug 30, 2010	15.55	15.59	15.53	15.59	12,290	+0.06(+0.39%)
Aug 27, 2010	15.59	15.59	15.53	15.53	26,531	-0.04(-0.26%)
Aug 26, 2010	15.52	15.58	15.52	15.57	10,310	+0.02(+0.13%)
Aug 25, 2010	15.63	15.63	15.55	15.55	20,880	-0.02(-0.13%)
Aug 24, 2010	15.56	15.57	15.53	15.57	10,435	-0.01(-0.06%)
Aug 23, 2010	15.53	15.92	15.53	15.58	26,250	+0.06(+0.39%)
Aug 20, 2010	15.46	15.54	15.41	15.52	23,186	+0.03(+0.19%)
Aug 19, 2010	15.48	15.52	15.48	15.49	9,288	+0.01(+0.06%)
Aug 18, 2010	15.49	15.50	15.48	15.48	6,103	-0.01(-0.06%)
Aug 17, 2010	15.49	15.50	15.48	15.49	17,549	-0.03(-0.19%)
Aug 16, 2010	15.50	15.54	15.46	15.52	30,755	+0.04(+0.26%)
Aug 13, 2010	15.46	15.48	15.46	15.48	9,685	+0.00(+0.00%)
Aug 12, 2010	15.47	15.48	15.45	15.48	44,960	+0.02(+0.13%)
Aug 11, 2010	15.46	15.46	15.42	15.46	8,250	+0.06(+0.39%)
Aug 10, 2010	15.38	15.43	15.37	15.40	33,480	+0.06(+0.39%)
Aug 09, 2010	15.29	15.35	15.29	15.34	20,505	-0.02(-0.13%)
Aug 06, 2010	15.35	15.37	15.34	15.36	30,050	+0.00(+0.00%)
Aug 05, 2010	15.32	15.36	15.29	15.36	30,855	+0.06(+0.39%)
Aug 04, 2010	15.35	15.35	15.30	15.30	20,102	-0.05(-0.33%)
Aug 03, 2010	15.36	15.39	15.33	15.35	124,475	+0.01(+0.07%)
Jul 30, 2010	15.32	15.34	15.30	15.34	26,585	+0.08(+0.52%)
Jul 29, 2010	15.21	15.28	15.21	15.26	11,471	+0.07(+0.46%)
Jul 28, 2010	15.15	15.19	15.15	15.19	31,208	+0.04(+0.26%)
Jul 27, 2010	15.15	15.16	15.15	15.15	23,370	-0.03(-0.20%)
Jul 26, 2010	15.15	15.18	15.15	15.18	12,839	+0.02(+0.13%)
Jul 23, 2010	15.18	15.18	15.14	15.16	11,111	-0.01(-0.07%)
Jul 22, 2010	15.19	15.19	15.17	15.17	34,449	-0.03(-0.20%)
Jul 21, 2010	15.20	15.20	15.17	15.20	43,605	+0.04(+0.26%)
Jul 20, 2010	15.23	15.25	15.16	15.16	46,385	-0.02(-0.13%)
Jul 19, 2010	15.17	15.18	15.14	15.18	26,276	+0.03(+0.20%)
Jul 16, 2010	15.14	15.17	15.13	15.15	41,711	+0.01(+0.07%)
Jul 15, 2010	15.08	15.14	15.08	15.14	18,317	+0.06(+0.40%)
Jul 14, 2010	15.12	15.12	15.05	15.08	12,487	+0.00(+0.00%)
Jul 13, 2010	15.07	15.08	15.07	15.08	8,573	-0.04(-0.26%)
Jul 12, 2010	15.09	15.13	15.09	15.12	7,996	+0.04(+0.27%)
Jul 09, 2010	15.06	15.09	15.06	15.08	2,369	-0.01(-0.07%)
Jul 08, 2010	15.09	15.10	15.09	15.09	19,169	-0.03(-0.20%)
Jul 07, 2010	15.20	15.20	15.12	15.12	21,985	-0.08(-0.53%)
Jul 06, 2010	15.14	15.20	15.14	15.20	13,719	+0.02(+0.13%)
Jul 02, 2010	15.19	15.19	15.16	15.18	13,393	-0.01(-0.07%)
Jun 30, 2010	15.19	15.19	15.17	15.19	23,079	+0.02(+0.13%)
Jun 29, 2010	15.15	15.18	15.15	15.17	10,700	+0.14(+0.93%)
Jun 25, 2010	15.03	15.03	15.03	15.03	260	-0.19(-1.25%)
Jun 24, 2010	15.25	15.27	15.22	15.22	5,960	+0.01(+0.07%)
Jun 23, 2010	15.19	15.21	15.19	15.21	8,443	+0.18(+1.20%)
Jun 22, 2010	15.12	15.12	14.99	15.03	69,870	-0.03(-0.20%)
Jun 21, 2010	15.06	15.06	15.06	15.06	100	-0.03(-0.20%)
Jun 18, 2010	15.12	15.12	15.09	15.09	15,214	+0.00(+0.00%)
Jun 17, 2010	15.08	15.09	15.08	15.09	4,490	+0.05(+0.33%)
Jun 16, 2010	15.01	15.04	15.01	15.04	10,186	+0.05(+0.33%)
Jun 15, 2010	15.00	15.00	14.97	14.99	3,800	+0.04(+0.27%)
Jun 14, 2010	14.96	14.96	14.94	14.95	15,012	-0.05(-0.33%)
Jun 11, 2010	14.98	15.01	14.98	15.00	5,055	+0.03(+0.20%)
Jun 10, 2010	15.00	15.00	14.97	14.97	10,238	-0.07(-0.47%)
Jun 09, 2010	15.08	15.08	15.04	15.04	12,680	-0.09(-0.59%)
Jun 08, 2010	14.95	15.13	14.95	15.13	4,400	+0.01(+0.07%)
Jun 07, 2010	15.13	15.13	15.11	15.12	11,852	-0.02(-0.13%)
Jun 04, 2010	15.13	15.14	15.12	15.14	4,900	+0.07(+0.46%)
Jun 03, 2010	15.06	15.09	15.06	15.07	7,450	+0.01(+0.07%)
Jun 02, 2010	15.09	15.09	15.05	15.06	15,683	-0.07(-0.46%)

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.