BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.57	15.60	15.57	15.59	4,243	-0.01(-0.06%)
Sep 29, 2014	15.61	15.61	15.59	15.60	6,098	+0.04(+0.26%)
Sep 26, 2014	15.56	15.57	15.56	15.56	8,438	-0.01(-0.06%)
Sep 25, 2014	15.56	15.57	15.56	15.57	9,538	-0.01(-0.06%)
Sep 24, 2014	15.58	15.60	15.58	15.58	5,551	-0.01(-0.06%)
Sep 23, 2014	15.58	15.59	15.57	15.59	16,555	+0.02(+0.13%)
Sep 22, 2014	15.55	15.57	15.55	15.57	4,963	+0.06(+0.39%)
Sep 18, 2014		15.51	15.51	15.51	390	-0.02(-0.13%)
Sep 17, 2014	15.57	15.57	15.53	15.53	4,718	-0.03(-0.19%)
Sep 16, 2014	15.54	15.56	15.54	15.56	1,384	+0.00(+0.00%)
Sep 15, 2014	15.56	15.56	15.56	15.56	2,976	+0.01(+0.06%)
Sep 12, 2014	15.57	15.57	15.55	15.55	3,358	-0.03(-0.19%)
Sep 11, 2014	15.60	15.60	15.58	15.58	25,984	+0.02(+0.13%)
Sep 10, 2014	15.59	15.59	15.56	15.56	12,655	-0.04(-0.26%)
Sep 09, 2014	15.61	15.62	15.60	15.60	10,457	-0.03(-0.19%)
Sep 08, 2014	15.66	15.67	15.62	15.63	12,922	-0.02(-0.13%)
Sep 05, 2014	15.65	15.68	15.65	15.65	1,129	+0.01(+0.06%)
Sep 04, 2014	15.64	15.64	15.62	15.64	7,165	+0.00(+0.00%)
Sep 03, 2014	15.62	15.65	15.62	15.64	1,696	-0.02(-0.13%)
Sep 02, 2014	15.69	15.69	15.66	15.66	33,651	-0.08(-0.51%)
Aug 29, 2014		15.74	15.74	15.74	0	+0.01(+0.06%)
Aug 28, 2014	15.74	15.74	15.73	15.73	2,724	+0.01(+0.06%)
Aug 27, 2014	15.71	15.72	15.70	15.72	5,097	+0.02(+0.13%)
Aug 26, 2014	15.71	15.71	15.70	15.70	2,963	-0.03(-0.19%)
Aug 25, 2014	15.72	15.73	15.69	15.73	12,950	+0.04(+0.25%)
Aug 22, 2014	15.69	15.69	15.69	15.69	695	+0.01(+0.06%)
Aug 21, 2014	15.68	15.70	15.67	15.68	12,715	+0.00(+0.00%)
Aug 20, 2014	15.71	15.71	15.68	15.68	11,502	-0.03(-0.19%)
Aug 19, 2014	15.70	15.71	15.70	15.71	4,252	+0.00(+0.00%)
Aug 18, 2014	15.71	15.71	15.70	15.71	20,722	-0.02(-0.13%)
Aug 15, 2014	15.71	15.74	15.70	15.73	35,094	+0.01(+0.06%)
Aug 14, 2014	15.72	15.72	15.72	15.72	1,145	+0.04(+0.26%)
Aug 13, 2014	15.68	15.68	15.68	15.68	3,962	+0.02(+0.13%)
Aug 12, 2014	15.70	15.70	15.66	15.66	19,495	-0.03(-0.19%)
Aug 11, 2014	15.72	15.72	15.68	15.69	26,089	-0.04(-0.25%)
Aug 08, 2014	15.72	15.73	15.72	15.73	5,371	+0.03(+0.19%)
Aug 07, 2014	15.69	15.70	15.69	15.70	1,132	+0.01(+0.06%)
Aug 06, 2014	15.71	15.71	15.68	15.69	31,886	+0.04(+0.26%)
Aug 05, 2014	15.62	15.65	15.62	15.65	2,750	-0.04(-0.25%)
Aug 01, 2014		15.69	15.69	15.69	0	+0.09(+0.58%)
Jul 31, 2014	15.59	15.60	15.57	15.60	67,482	-0.02(-0.13%)
Jul 30, 2014	15.65	15.65	15.62	15.62	5,664	-0.04(-0.26%)
Jul 29, 2014	15.65	15.66	15.65	15.66	2,827	+0.01(+0.06%)
Jul 28, 2014	15.66	15.66	15.65	15.65	11,094	-0.05(-0.35%)
Jul 25, 2014	15.67	15.71	15.67	15.71	4,798	+0.04(+0.22%)
Jul 24, 2014	15.67	15.67	15.67	15.67	1,673	-0.03(-0.19%)
Jul 23, 2014	15.70	15.70	15.68	15.70	1,252	+0.02(+0.13%)
Jul 22, 2014	15.68	15.68	15.68	15.68	3,260	+0.00(+0.00%)
Jul 21, 2014	15.67	15.69	15.67	15.68	43,933	+0.04(+0.26%)
Jul 18, 2014	15.65	15.65	15.64	15.64	2,601	+0.01(+0.06%)
Jul 17, 2014	15.63	15.65	15.61	15.63	8,753	+0.02(+0.13%)
Jul 16, 2014	15.60	15.61	15.60	15.61	3,515	+0.01(+0.06%)
Jul 15, 2014	15.59	15.60	15.59	15.60	5,585	+0.01(+0.06%)
Jul 14, 2014	15.58	15.59	15.56	15.59	74,318	+0.00(+0.00%)
Jul 11, 2014	15.59	15.59	15.57	15.59	5,375	+0.01(+0.06%)
Jul 10, 2014	15.58	15.58	15.58	15.58	2,450	+0.01(+0.06%)
Jul 09, 2014	15.56	15.57	15.55	15.57	7,362	+0.02(+0.13%)
Jul 08, 2014	15.54	15.55	15.53	15.55	17,827	+0.04(+0.26%)
Jul 07, 2014	15.50	15.51	15.48	15.51	63,127	+0.03(+0.19%)
Jul 04, 2014	15.49	15.50	15.48	15.48	22,380	-0.01(-0.06%)
Jul 03, 2014	15.45	15.49	15.45	15.49	11,988	+0.01(+0.03%)

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.