BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.19	15.19	15.19	15.19	421	+0.05(+0.33%)
Sep 26, 2013	15.15	15.15	15.14	15.14	143,164	-0.03(-0.20%)
Sep 25, 2013	15.17	15.17	15.15	15.17	179,488	-0.01(-0.07%)
Sep 24, 2013	15.14	15.18	15.14	15.18	237,758	+0.03(+0.20%)
Sep 23, 2013	15.12	15.15	15.11	15.15	142,471	+0.07(+0.46%)
Sep 20, 2013	15.09	15.09	15.08	15.08	53,590	+0.02(+0.13%)
Sep 19, 2013	15.09	15.09	15.06	15.06	99,552	+0.05(+0.33%)
Sep 18, 2013	14.98	15.01	14.97	15.01	221,526	+0.01(+0.07%)
Sep 17, 2013	15.00	15.01	15.00	15.00	113,263	+0.01(+0.07%)
Sep 16, 2013	15.00	15.05	14.99	14.99	247,960	-0.01(-0.07%)
Sep 13, 2013	14.99	15.01	14.99	15.00	47,562	-0.02(-0.13%)
Sep 12, 2013	15.01	15.04	15.00	15.02	116,803	+0.04(+0.27%)
Sep 11, 2013	14.96	15.00	14.95	14.98	23,520	+0.02(+0.13%)
Sep 10, 2013	15.02	15.02	14.96	14.96	26,658	-0.06(-0.40%)
Sep 09, 2013	15.07	15.07	15.02	15.02	25,562	+0.00(+0.00%)
Sep 06, 2013	15.03	15.04	14.99	15.02	81,275	+0.00(+0.00%)
Sep 05, 2013	15.01	15.02	15.00	15.02	8,551	-0.09(-0.60%)
Sep 04, 2013	15.10	15.11	15.10	15.11	16,593	+0.03(+0.20%)
Sep 03, 2013	15.15	15.15	15.08	15.08	24,452	-0.09(-0.59%)
Aug 30, 2013		15.17	15.17	15.17	0	-0.03(-0.20%)
Aug 29, 2013	15.14	15.20	15.14	15.20	8,480	+0.04(+0.26%)
Aug 28, 2013	15.18	15.18	15.15	15.16	1,468	-0.02(-0.13%)
Aug 27, 2013	15.18	15.20	15.15	15.18	18,253	+0.01(+0.07%)
Aug 26, 2013	15.16	15.17	15.16	15.17	195,852	+0.04(+0.26%)
Aug 23, 2013	15.11	15.13	15.08	15.13	30,822	+0.05(+0.33%)
Aug 22, 2013	15.08	15.08	15.07	15.08	238,654	-0.01(-0.07%)
Aug 21, 2013	15.10	15.12	15.09	15.09	259,768	-0.03(-0.20%)
Aug 20, 2013	15.14	15.14	15.11	15.12	304,272	+0.04(+0.27%)
Aug 19, 2013	15.12	15.12	15.08	15.08	16,734	-0.04(-0.26%)
Aug 16, 2013	15.12	15.12	15.12	15.12	11,103	-0.01(-0.07%)
Aug 15, 2013	15.14	15.15	15.13	15.13	59,105	-0.05(-0.33%)
Aug 14, 2013	15.17	15.20	15.17	15.18	15,290	-0.03(-0.20%)
Aug 13, 2013	15.21	15.21	15.20	15.21	129,046	-0.09(-0.59%)
Aug 12, 2013	15.30	15.32	15.30	15.30	15,632	-0.01(-0.07%)
Aug 09, 2013	15.29	15.32	15.29	15.31	136,108	+0.00(+0.00%)
Aug 08, 2013	15.29	15.31	15.29	15.31	813	+0.02(+0.13%)
Aug 07, 2013	15.31	15.31	15.28	15.29	11,177	+0.05(+0.33%)
Aug 06, 2013	15.24	15.29	15.24	15.24	928	-0.05(-0.33%)
Aug 02, 2013		15.29	15.29	15.29	0	+0.05(+0.33%)
Aug 01, 2013	15.29	15.29	15.24	15.24	106,032	-0.04(-0.26%)
Jul 31, 2013	15.24	15.28	15.24	15.28	4,235	+0.00(+0.00%)
Jul 30, 2013	15.28	15.28	15.27	15.28	3,910	-0.05(-0.33%)
Jul 29, 2013	15.34	15.34	15.31	15.33	255,170	+0.00(+0.00%)
Jul 26, 2013	15.36	15.36	15.30	15.33	114,890	-0.03(-0.20%)
Jul 25, 2013	15.35	15.36	15.33	15.36	364,601	+0.03(+0.20%)
Jul 24, 2013	15.37	15.37	15.33	15.33	4,250	-0.08(-0.52%)
Jul 23, 2013	15.45	15.45	15.41	15.41	5,109	-0.06(-0.39%)
Jul 22, 2013	15.47	15.49	15.47	15.47	9,105	+0.02(+0.13%)
Jul 19, 2013	15.46	15.46	15.43	15.45	3,129	+0.04(+0.26%)
Jul 18, 2013	15.43	15.43	15.41	15.41	2,617	-0.01(-0.06%)
Jul 17, 2013	15.45	15.45	15.43	15.42	10,436	+0.01(+0.06%)
Jul 16, 2013	15.37	15.41	15.37	15.41	3,160	+0.04(+0.26%)
Jul 15, 2013	15.35	15.40	15.35	15.37	3,000	-0.03(-0.19%)
Jul 12, 2013	15.42	15.42	15.40	15.40	5,520	+0.04(+0.26%)
Jul 11, 2013	15.37	15.37	15.35	15.36	8,641	+0.04(+0.26%)
Jul 10, 2013	15.32	15.33	15.32	15.32	2,155	-0.02(-0.13%)
Jul 09, 2013	15.32	15.34	15.32	15.34	6,300	+0.02(+0.13%)
Jul 08, 2013	15.28	15.32	15.28	15.32	18,061	+0.04(+0.26%)
Jul 05, 2013	15.26	15.28	15.25	15.28	34,233	-0.07(-0.46%)
Jul 04, 2013	15.35	15.36	15.35	15.35	705,259	-0.03(-0.20%)
Jul 03, 2013	15.36	15.38	15.36	15.38	1,375	+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.