BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.37	15.37	15.34	15.35	22,510	+0.03(+0.20%)
Sep 28, 2017	15.31	15.33	15.28	15.32	33,336	+0.00(+0.00%)
Sep 27, 2017		15.33	15.25	15.32	75,038	-0.06(-0.39%)
Sep 26, 2017	15.38	15.39	15.37	15.38	42,956	-0.02(-0.13%)
Sep 25, 2017	15.38	15.40	15.37	15.40	68,181	+0.03(+0.20%)
Sep 22, 2017	15.36	15.38	15.35	15.37	67,584	+0.03(+0.20%)
Sep 21, 2017	15.37	15.38	15.33	15.34	105,854	-0.01(-0.07%)
Sep 20, 2017	15.37	15.38	15.34	15.35	46,252	-0.01(-0.07%)
Sep 19, 2017	15.38	15.38	15.36	15.36	26,647	-0.01(-0.07%)
Sep 18, 2017	15.35	15.37	15.33	15.37	30,556	+0.00(+0.00%)
Sep 15, 2017	15.38	15.38	15.35	15.37	19,427	+0.00(+0.00%)
Sep 14, 2017	15.37	15.37	15.36	15.37	15,202	-0.02(-0.13%)
Sep 13, 2017	15.40	15.40	15.37	15.39	21,590	+0.00(+0.00%)
Sep 12, 2017	15.40	15.40	15.38	15.39	40,324	-0.03(-0.19%)
Sep 11, 2017	15.40	15.43	15.40	15.42	50,627	-0.02(-0.13%)
Sep 08, 2017	15.48	15.48	15.43	15.44	31,118	-0.05(-0.32%)
Sep 07, 2017	15.45	15.51	15.45	15.49	50,690	+0.01(+0.06%)
Sep 06, 2017	15.56	15.56	15.48	15.48	57,374	-0.10(-0.64%)
Sep 05, 2017	15.58	15.58	15.56	15.58	175,001	+0.04(+0.26%)
Sep 01, 2017	15.56	15.56	15.50	15.54	140,064	-0.05(-0.32%)
Aug 31, 2017	15.58	15.59	15.56	15.59	38,980	-0.01(-0.06%)
Aug 30, 2017	15.60	15.60	15.60	15.60	8,921	+0.02(+0.13%)
Aug 29, 2017	15.60	15.61	15.58	15.58	36,615	+0.01(+0.06%)
Aug 28, 2017	15.56	15.58	15.55	15.57	71,971	-0.04(-0.26%)
Aug 25, 2017	15.60	15.61	15.59	15.61	13,729	+0.02(+0.13%)
Aug 24, 2017	15.58	15.61	15.58	15.59	36,367	-0.01(-0.06%)
Aug 23, 2017	15.60	15.60	15.59	15.60	25,616	+0.03(+0.19%)
Aug 22, 2017	15.58	15.59	15.56	15.57	62,106	-0.03(-0.19%)
Aug 21, 2017	15.62	15.62	15.59	15.60	40,453	-0.01(-0.06%)
Aug 18, 2017	15.64	15.64	15.59	15.61	44,204	-0.02(-0.13%)
Aug 17, 2017	15.60	15.63	15.58	15.63	36,655	+0.03(+0.19%)
Aug 16, 2017	15.57	15.60	15.57	15.60	37,296	+0.02(+0.13%)
Aug 15, 2017	15.55	15.59	15.55	15.58	37,662	-0.02(-0.13%)
Aug 14, 2017	15.60	15.61	15.59	15.60	41,012	-0.03(-0.19%)
Aug 11, 2017	15.62	15.63	15.61	15.63	25,284	+0.01(+0.06%)
Aug 10, 2017	15.59	15.62	15.59	15.62	26,029	+0.04(+0.26%)
Aug 09, 2017	15.60	15.60	15.57	15.58	24,707	+0.04(+0.23%)
Aug 08, 2017	15.59	15.59	15.53	15.54	78,621	-0.07(-0.48%)
Aug 04, 2017	15.58	15.62	15.55	15.62	69,220	+0.02(+0.13%)
Aug 03, 2017	15.56	15.60	15.56	15.60	25,426	+0.04(+0.26%)
Aug 02, 2017	15.54	15.57	15.54	15.56	59,913	+0.05(+0.32%)
Aug 01, 2017	15.42	15.51	15.42	15.51	79,578	+0.10(+0.65%)
Jul 31, 2017	15.42	15.43	15.41	15.41	45,553	-0.02(-0.13%)
Jul 28, 2017	15.43	15.44	15.42	15.43	31,876	-0.03(-0.19%)
Jul 27, 2017	15.52	15.52	15.46	15.46	49,078	-0.05(-0.32%)
Jul 26, 2017	15.50	15.54	15.48	15.51	86,044	-0.01(-0.06%)
Jul 25, 2017	15.58	15.58	15.52	15.52	61,443	-0.11(-0.70%)
Jul 24, 2017	15.64	15.65	15.63	15.63	64,284	-0.02(-0.13%)
Jul 21, 2017	15.67	15.67	15.65	15.65	76,392	+0.00(+0.00%)
Jul 20, 2017		15.64	15.63	15.65	146,505	+0.01(+0.06%)
Jul 19, 2017	15.64	15.65	15.63	15.64	46,568	-0.02(-0.13%)
Jul 18, 2017	15.64	15.66	15.63	15.66	30,017	+0.02(+0.13%)
Jul 17, 2017	15.64	15.65	15.62	15.64	67,754	-0.01(-0.06%)
Jul 14, 2017	15.65	15.66	15.63	15.65	63,672	+0.04(+0.26%)
Jul 13, 2017	15.63	15.63	15.59	15.61	41,578	-0.05(-0.32%)
Jul 12, 2017	15.72	15.72	15.65	15.66	40,581	+0.02(+0.13%)
Jul 11, 2017	15.65	15.68	15.64	15.64	29,348	+0.00(+0.00%)
Jul 10, 2017	15.65	15.66	15.64	15.64	32,239	+0.00(+0.00%)
Jul 07, 2017	15.66	15.66	15.64	15.64	58,871	-0.06(-0.38%)
Jul 06, 2017	15.71	15.71	15.68	15.70	44,228	-0.01(-0.06%)
Jul 05, 2017	15.68	15.71	15.68	15.71	32,585	+0.03(+0.19%)
Jul 04, 2017	15.72	15.72	15.67	15.68	52,599	-0.11(-0.70%)

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.