BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.77	16.79	16.75	16.78	229,469	+0.03(+0.18%)
Aug 30, 2016	16.70	16.76	16.70	16.75	20,435	+0.04(+0.24%)
Aug 29, 2016	16.70	16.72	16.66	16.71	14,451	+0.03(+0.18%)
Aug 26, 2016	16.73	16.73	16.67	16.68	24,927	-0.09(-0.54%)
Aug 25, 2016	16.77	16.78	16.77	16.77	20,259	-0.02(-0.12%)
Aug 24, 2016	16.79	16.79	16.77	16.79	17,818	+0.02(+0.12%)
Aug 23, 2016	16.78	16.79	16.76	16.77	28,957	+0.00(+0.00%)
Aug 22, 2016	16.73	16.77	16.73	16.77	7,972	+0.05(+0.30%)
Aug 19, 2016	16.74	16.74	16.70	16.72	20,027	-0.03(-0.18%)
Aug 18, 2016	16.74	16.75	16.74	16.75	29,266	+0.02(+0.12%)
Aug 17, 2016	16.73	16.73	16.70	16.73	19,219	+0.01(+0.06%)
Aug 16, 2016	16.73	16.73	16.72	16.72	17,276	-0.01(-0.06%)
Aug 15, 2016	16.75	16.75	16.72	16.73	14,695	-0.04(-0.24%)
Aug 12, 2016	16.80	16.80	16.76	16.77	16,248	+0.00(+0.00%)
Aug 11, 2016	16.72	16.80	16.72	16.77	17,336	-0.04(-0.24%)
Aug 10, 2016	16.78	16.81	16.75	16.81	20,725	+0.02(+0.12%)
Aug 09, 2016	16.76	16.79	16.74	16.79	43,318	+0.04(+0.24%)
Aug 08, 2016	16.73	16.75	16.73	16.75	16,802	+0.00(+0.00%)
Aug 05, 2016	16.70	16.75	16.70	16.75	27,107	+0.05(+0.30%)
Aug 04, 2016	16.71	16.71	16.67	16.70	38,668	+0.00(+0.00%)
Aug 03, 2016	16.70	16.70	16.67	16.70	9,964	-0.02(-0.12%)
Aug 02, 2016	16.69	16.73	16.69	16.72	32,146	-0.05(-0.30%)
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%)

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.