BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.02	16.02	15.93	15.93	10,168	-0.04(-0.25%)
Aug 28, 2015	15.98	16.01	15.97	15.97	35,402	-0.03(-0.19%)
Aug 27, 2015	15.98	16.00	15.98	16.00	181,758	+0.02(+0.13%)
Aug 26, 2015	16.00	16.04	15.98	15.98	19,607	-0.11(-0.68%)
Aug 25, 2015	16.15	16.16	16.09	16.09	12,243	-0.14(-0.86%)
Aug 24, 2015	16.24	16.27	16.20	16.23	175,165	+0.02(+0.12%)
Aug 21, 2015		16.22	16.21	16.21	14,858	-0.01(-0.06%)
Aug 20, 2015	16.22	16.22	16.20	16.22	1,000	+0.02(+0.12%)
Aug 19, 2015	16.14	16.20	16.14	16.20	6,218	+0.06(+0.37%)
Aug 18, 2015	16.14	16.16	16.14	16.14	6,516	-0.05(-0.31%)
Aug 17, 2015	16.19	16.19	16.19	16.19	1,108	+0.01(+0.06%)
Aug 14, 2015	16.16	16.18	16.14	16.18	5,498	+0.03(+0.19%)
Aug 13, 2015	16.13	16.17	16.13	16.15	9,095	-0.01(-0.06%)
Aug 12, 2015	16.20	16.20	16.16	16.16	5,068	-0.03(-0.19%)
Aug 11, 2015	16.18	16.19	16.18	16.19	11,742	+0.07(+0.43%)
Aug 10, 2015	16.16	16.16	16.11	16.12	9,827	-0.05(-0.31%)
Aug 07, 2015	16.16	16.17	16.13	16.17	8,805	+0.03(+0.19%)
Aug 06, 2015	16.12	16.15	16.12	16.14	182,568	+0.00(+0.00%)
Aug 05, 2015	16.15	16.15	16.10	16.14	8,524	-0.04(-0.25%)
Aug 04, 2015	16.16	16.20	16.16	16.18	13,878	+0.06(+0.37%)
Jul 31, 2015		16.12	16.12	16.12	0	+0.03(+0.19%)
Jul 30, 2015	16.06	16.11	16.05	16.09	10,243	+0.05(+0.31%)
Jul 29, 2015	16.04	16.05	16.02	16.04	39,221	-0.05(-0.31%)
Jul 28, 2015	16.09	16.09	16.09	16.09	2,132	-0.08(-0.49%)
Jul 27, 2015	16.20	16.20	16.16	16.17	9,658	+0.01(+0.06%)
Jul 24, 2015	16.14	16.17	16.14	16.16	2,906	+0.06(+0.37%)
Jul 23, 2015	16.09	16.10	16.09	16.10	2,853	+0.03(+0.19%)
Jul 22, 2015	16.09	16.09	16.06	16.07	73,090	+0.01(+0.06%)
Jul 21, 2015	16.05	16.08	16.04	16.06	34,076	-0.01(-0.06%)
Jul 20, 2015	16.07	16.07	16.05	16.07	48,677	+0.01(+0.06%)
Jul 17, 2015	16.09	16.09	16.06	16.06	21,914	+0.00(+0.00%)
Jul 16, 2015	16.07	16.07	16.05	16.06	10,210	+0.00(+0.00%)
Jul 15, 2015	15.98	16.07	15.98	16.06	10,793	+0.09(+0.56%)
Jul 14, 2015	15.99	15.99	15.95	15.97	5,018	+0.02(+0.13%)
Jul 13, 2015	15.93	15.96	15.93	15.95	10,106	+0.01(+0.06%)
Jul 10, 2015	15.96	15.96	15.93	15.94	6,953	-0.11(-0.69%)
Jul 09, 2015	16.08	16.08	16.05	16.05	9,298	-0.08(-0.50%)
Jul 08, 2015	16.12	16.13	16.10	16.13	9,172	+0.06(+0.37%)
Jul 07, 2015	16.10	16.13	16.07	16.07	21,471	+0.07(+0.44%)
Jul 06, 2015	15.99	16.00	15.97	16.00	13,265	+0.04(+0.25%)
Jul 03, 2015	15.96	15.96	15.96	15.96	3,397	+0.05(+0.31%)
Jul 02, 2015	15.91	15.94	15.91	15.91	7,659	-0.06(-0.38%)
Jun 30, 2015		15.97	15.97	15.97	0	+0.10(+0.63%)
Jun 29, 2015	15.81	15.87	15.81	15.87	49,792	+0.12(+0.76%)
Jun 26, 2015	15.78	15.80	15.75	15.75	31,372	-0.10(-0.63%)
Jun 25, 2015	15.85	15.86	15.84	15.85	12,577	-0.04(-0.25%)
Jun 24, 2015	15.86	15.90	15.86	15.89	5,788	+0.04(+0.25%)
Jun 23, 2015	15.85	15.86	15.83	15.85	2,690	-0.03(-0.19%)
Jun 22, 2015	15.93	15.94	15.88	15.88	35,065	-0.08(-0.50%)
Jun 19, 2015	15.92	15.96	15.92	15.96	36,142	+0.06(+0.38%)
Jun 18, 2015	15.89	15.90	15.87	15.90	5,041	-0.03(-0.19%)
Jun 17, 2015	15.95	15.95	15.89	15.93	10,436	-0.02(-0.13%)
Jun 16, 2015	15.93	15.95	15.92	15.95	125,648	+0.05(+0.31%)
Jun 15, 2015	15.95	15.95	15.90	15.90	16,910	+0.01(+0.06%)
Jun 12, 2015	15.90	15.93	15.89	15.89	130,393	+0.03(+0.19%)
Jun 11, 2015	15.81	15.86	15.81	15.86	26,851	+0.08(+0.51%)
Jun 10, 2015	15.79	15.82	15.78	15.78	34,569	-0.07(-0.44%)
Jun 09, 2015	15.87	15.87	15.82	15.85	37,786	-0.04(-0.25%)
Jun 08, 2015	15.89	15.91	15.89	15.89	6,320	+0.00(+0.00%)
Jun 05, 2015	15.90	15.92	15.89	15.89	98,746	-0.10(-0.63%)
Jun 04, 2015	15.96	16.00	15.96	15.99	321,664	+0.06(+0.38%)
Jun 03, 2015	15.98	15.98	15.91	15.93	100,194	-0.08(-0.50%)
Jun 02, 2015	16.05	16.05	15.99	16.01	13,568	-0.06(-0.37%)

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.