BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	17.13	17.15	17.11	17.11	4,250	-0.02(-0.12%)
Aug 30, 2021	17.09	17.13	17.09	17.13	6,794	+0.02(+0.12%)
Aug 27, 2021	17.09	17.12	17.09	17.11	17,370	-0.01(-0.06%)
Aug 26, 2021	17.10	17.13	17.10	17.12	6,250	+0.01(+0.06%)
Aug 25, 2021	17.16	17.16	17.11	17.11	8,692	-0.06(-0.35%)
Aug 24, 2021	17.16	17.17	17.15	17.17	7,458	-0.01(-0.06%)
Aug 23, 2021	17.15	17.18	17.15	17.18	1,013	-0.01(-0.06%)
Aug 20, 2021	17.18	17.20	17.18	17.19	2,968	+0.00(+0.00%)
Aug 19, 2021	17.20	17.20	17.19	17.19	2,680	+0.01(+0.06%)
Aug 18, 2021	17.18	17.19	17.17	17.18	3,753	-0.02(-0.12%)
Aug 17, 2021	17.18	17.20	17.18	17.20	3,036	+0.02(+0.12%)
Aug 16, 2021	17.16	17.19	17.16	17.18	2,389	+0.04(+0.23%)
Aug 13, 2021	17.13	17.15	17.13	17.14	7,150	+0.04(+0.23%)
Aug 12, 2021	17.05	17.10	17.05	17.10	5,543	+0.02(+0.12%)
Aug 11, 2021	17.05	17.10	17.05	17.08	3,225	+0.01(+0.06%)
Aug 10, 2021	17.08	17.10	17.07	17.07	3,661	-0.01(-0.06%)
Aug 09, 2021	17.13	17.13	17.08	17.08	3,214	-0.03(-0.18%)
Aug 06, 2021	17.14	17.14	17.10	17.11	9,704	-0.05(-0.29%)
Aug 05, 2021	17.16	17.17	17.15	17.16	3,971	-0.05(-0.29%)
Aug 04, 2021	17.26	17.26	17.20	17.21	10,097	-0.03(-0.17%)
Aug 03, 2021	17.24	17.25	17.23	17.24	8,123	+0.08(+0.47%)
Jul 30, 2021		17.16	17.16	17.16	0	+0.01(+0.06%)
Jul 29, 2021	17.14	17.16	17.14	17.15	1,613	-0.02(-0.12%)
Jul 28, 2021	17.19	17.19	17.14	17.17	9,601	-0.07(-0.41%)
Jul 27, 2021	17.21	17.24	17.21	17.24	1,381	+0.04(+0.23%)
Jul 26, 2021	17.20	17.22	17.20	17.20	3,161	+0.00(+0.00%)
Jul 23, 2021	17.20	17.20	17.19	17.20	7,587	-0.02(-0.12%)
Jul 22, 2021	17.16	17.22	17.16	17.22	5,999	+0.04(+0.23%)
Jul 21, 2021	17.17	17.18	17.16	17.18	2,946	-0.03(-0.17%)
Jul 20, 2021	17.25	17.25	17.20	17.21	20,525	-0.02(-0.12%)
Jul 19, 2021	17.21	17.23	17.21	17.23	13,842	+0.09(+0.53%)
Jul 16, 2021	17.11	17.14	17.10	17.14	5,366	+0.01(+0.06%)
Jul 15, 2021	17.09	17.13	17.08	17.13	9,163	+0.07(+0.41%)
Jul 14, 2021	17.04	17.09	17.04	17.06	18,962	+0.03(+0.18%)
Jul 13, 2021	17.06	17.06	17.02	17.03	22,269	-0.03(-0.18%)
Jul 12, 2021	17.05	17.06	17.04	17.06	6,979	+0.02(+0.12%)
Jul 09, 2021	17.05	17.06	17.04	17.04	2,284	-0.05(-0.29%)
Jul 08, 2021	17.13	17.13	17.08	17.09	2,980	+0.02(+0.12%)
Jul 07, 2021	17.07	17.07	17.06	17.07	1,834	+0.03(+0.18%)
Jul 06, 2021	17.05	17.05	17.03	17.04	8,603	+0.05(+0.29%)
Jul 05, 2021	16.99	16.99	16.99	16.99	599	-0.02(-0.12%)
Jul 02, 2021	16.97	17.01	16.97	17.01	5,700	+0.03(+0.18%)
Jun 30, 2021		16.98	16.98	16.98	0	+0.02(+0.12%)
Jun 29, 2021	16.95	16.96	16.94	16.96	7,008	-0.01(-0.06%)
Jun 28, 2021	16.95	16.98	16.95	16.97	4,029	-0.02(-0.12%)
Jun 25, 2021	17.01	17.01	16.99	16.99	47,616	-0.03(-0.18%)
Jun 24, 2021	16.98	17.02	16.98	17.02	4,690	+0.01(+0.06%)
Jun 23, 2021	17.03	17.03	17.00	17.01	3,485	-0.01(-0.06%)
Jun 22, 2021	17.01	17.02	17.01	17.02	15,018	+0.00(+0.00%)
Jun 21, 2021	16.97	17.02	16.97	17.02	3,941	+0.03(+0.18%)
Jun 18, 2021	17.02	17.03	16.99	16.99	4,898	-0.02(-0.12%)
Jun 17, 2021	17.02	17.03	17.01	17.01	5,593	-0.01(-0.06%)
Jun 16, 2021	17.09	17.09	17.01	17.02	6,180	-0.07(-0.41%)
Jun 15, 2021	17.09	17.09	17.07	17.09	4,295	+0.02(+0.12%)
Jun 14, 2021	17.08	17.09	17.06	17.07	11,823	-0.02(-0.12%)
Jun 11, 2021	17.07	17.10	17.07	17.09	8,575	+0.00(+0.00%)
Jun 10, 2021	17.04	17.09	17.04	17.09	2,855	+0.02(+0.12%)
Jun 09, 2021	17.08	17.08	17.06	17.07	3,312	+0.06(+0.35%)
Jun 08, 2021	17.02	17.04	17.01	17.01	33,860	-0.03(-0.18%)
Jun 07, 2021	17.04	17.04	17.03	17.04	6,895	+0.00(+0.00%)
Jun 04, 2021	17.00	17.04	17.00	17.04	34,040	+0.09(+0.53%)
Jun 03, 2021	17.00	17.00	16.95	16.95	4,167	-0.06(-0.35%)
Jun 02, 2021	16.97	17.01	16.96	17.01	30,320	+0.07(+0.41%)

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.