BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.48	15.58	15.48	15.50	815	-0.09(-0.58%)
Aug 30, 2011	15.59	15.59	15.58	15.59	2,167	+0.07(+0.45%)
Aug 29, 2011	15.57	15.57	15.48	15.52	8,346	-0.06(-0.39%)
Aug 26, 2011	15.64	15.64	15.58	15.58	6,450	-0.09(-0.57%)
Aug 25, 2011	15.68	15.68	15.67	15.67	3,179	-0.03(-0.19%)
Aug 24, 2011	15.77	15.77	15.70	15.70	3,300	-0.04(-0.25%)
Aug 23, 2011	15.81	15.81	15.74	15.74	23,959	-0.09(-0.57%)
Aug 22, 2011	15.80	15.83	15.76	15.83	10,503	-0.02(-0.13%)
Aug 19, 2011	15.77	15.85	15.77	15.85	4,354	+0.00(+0.00%)
Aug 18, 2011	15.87	15.91	15.83	15.85	1,788	+0.07(+0.44%)
Aug 17, 2011	15.77	15.78	15.77	15.78	1,605	+0.02(+0.13%)
Aug 16, 2011	15.75	15.76	15.73	15.76	6,125	+0.03(+0.19%)
Aug 15, 2011	15.73	15.73	15.73	15.73	25	+0.00(+0.00%)
Aug 12, 2011	15.78	15.81	15.73	15.73	6,829	-0.04(-0.25%)
Aug 11, 2011	15.97	15.97	15.70	15.77	21,696	-0.11(-0.69%)
Aug 10, 2011	15.75	15.91	15.75	15.88	10,027	+0.14(+0.89%)
Aug 09, 2011	15.77	15.91	15.64	15.74	10,827	+0.02(+0.13%)
Aug 08, 2011	15.66	15.77	15.66	15.72	23,514	+0.06(+0.38%)
Aug 05, 2011	15.73	15.73	15.66	15.66	10,529	+0.01(+0.06%)
Aug 04, 2011	15.67	15.67	15.63	15.65	2,675	+0.05(+0.32%)
Aug 03, 2011	15.67	15.69	15.60	15.60	9,957	-0.03(-0.19%)
Aug 02, 2011	15.60	15.66	15.60	15.63	1,295	+0.11(+0.71%)
Jul 29, 2011	15.46	15.52	15.46	15.52	2,668	+0.13(+0.84%)
Jul 28, 2011	15.47	15.47	15.39	15.39	8,760	-0.06(-0.39%)
Jul 27, 2011	15.42	15.45	15.38	15.45	20,656	+0.00(+0.00%)
Jul 26, 2011	15.40	15.45	15.40	15.45	5,296	-0.02(-0.13%)
Jul 25, 2011	15.48	15.48	15.39	15.47	1,519	+0.06(+0.39%)
Jul 22, 2011	15.45	15.45	15.41	15.41	1,060	+0.01(+0.06%)
Jul 21, 2011	15.45	15.45	15.40	15.40	8,717	-0.02(-0.13%)
Jul 20, 2011	15.46	15.46	15.37	15.42	7,451	-0.05(-0.32%)
Jul 19, 2011	15.45	15.47	15.40	15.47	35,740	-0.04(-0.26%)
Jul 18, 2011	15.51	15.51	15.51	15.51	3,167	+0.03(+0.19%)
Jul 15, 2011	15.46	15.48	15.46	15.48	3,818	+0.06(+0.39%)
Jul 14, 2011	15.45	15.45	15.37	15.42	3,998	+0.01(+0.06%)
Jul 13, 2011	15.45	15.45	15.40	15.41	6,537	-0.02(-0.13%)
Jul 12, 2011	15.42	15.43	15.42	15.43	3,650	+0.01(+0.06%)
Jul 11, 2011	15.46	15.46	15.42	15.42	4,058	+0.11(+0.72%)
Jul 08, 2011	15.32	15.32	15.31	15.31	1,258	+0.00(+0.00%)
Jul 07, 2011		15.31	15.31	15.31	44	+0.00(+0.00%)
Jul 06, 2011	15.33	15.33	15.25	15.31	3,037	+0.06(+0.39%)
Jul 05, 2011	15.30	15.30	15.22	15.25	8,305	+0.05(+0.33%)
Jul 04, 2011	15.20	15.20	15.20	15.20	184	-0.04(-0.26%)
Jun 30, 2011	15.24	15.24	15.24	15.24	1,866	+0.05(+0.33%)
Jun 29, 2011	15.23	15.23	15.19	15.19	5,650	-0.07(-0.46%)
Jun 28, 2011	15.34	15.34	15.26	15.26	6,847	-0.07(-0.46%)
Jun 27, 2011	15.43	15.43	15.33	15.33	4,369	-0.14(-0.90%)
Jun 24, 2011	15.44	15.48	15.42	15.47	6,774	+0.08(+0.52%)
Jun 23, 2011	15.36	15.43	15.36	15.39	4,108	+0.03(+0.20%)
Jun 22, 2011	15.39	15.39	15.36	15.36	5,048	+0.01(+0.07%)
Jun 21, 2011	15.33	15.35	15.33	15.35	6,761	+0.03(+0.20%)
Jun 20, 2011	15.32	15.32	15.32	15.32	6,467	-0.06(-0.39%)
Jun 17, 2011	15.38	15.39	15.38	15.38	2,484	+0.05(+0.33%)
Jun 16, 2011	15.33	15.33	15.33	15.33	451	-0.04(-0.26%)
Jun 15, 2011	15.26	15.37	15.26	15.37	7,361	+0.11(+0.72%)
Jun 14, 2011	15.28	15.28	15.26	15.26	3,229	-0.06(-0.39%)
Jun 13, 2011	15.33	15.33	15.32	15.32	430	-0.02(-0.13%)
Jun 10, 2011	15.35	15.35	15.32	15.34	48,710	+0.02(+0.13%)
Jun 09, 2011	15.35	15.35	15.32	15.32	31,875	+0.00(+0.00%)
Jun 08, 2011	15.37	15.37	15.32	15.32	2,464	+0.01(+0.07%)
Jun 07, 2011	15.31	15.31	15.27	15.31	13,316	+0.03(+0.20%)
Jun 06, 2011	15.34	15.36	15.27	15.28	5,216	-0.02(-0.13%)

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.