BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.16	15.16	15.13	15.14	32,010	+0.00(+0.00%)
Sep 27, 2018	15.14	15.14	15.12	15.14	13,890	+0.03(+0.20%)
Sep 26, 2018	15.09	15.11	15.07	15.11	77,692	+0.01(+0.07%)
Sep 25, 2018	15.11	15.11	15.10	15.10	61,992	-0.02(-0.13%)
Sep 24, 2018	15.13	15.14	15.12	15.12	43,917	-0.03(-0.20%)
Sep 21, 2018	15.14	15.15	15.13	15.15	29,816	+0.01(+0.07%)
Sep 20, 2018	15.13	15.16	15.13	15.14	43,365	-0.01(-0.07%)
Sep 19, 2018	15.17	15.17	15.15	15.15	54,498	-0.04(-0.26%)
Sep 18, 2018	15.21	15.21	15.18	15.19	51,100	-0.04(-0.26%)
Sep 17, 2018	15.22	15.23	15.21	15.23	75,994	+0.02(+0.13%)
Sep 14, 2018	15.21	15.22	15.20	15.21	34,029	-0.02(-0.13%)
Sep 13, 2018	15.23	15.24	15.22	15.23	26,319	+0.01(+0.07%)
Sep 12, 2018	15.24	15.24	15.22	15.22	129,130	-0.02(-0.13%)
Sep 11, 2018	15.26	15.27	15.23	15.24	69,050	-0.03(-0.20%)
Sep 10, 2018	15.27	15.28	15.26	15.27	91,044	+0.00(+0.00%)
Sep 07, 2018	15.29	15.30	15.27	15.27	82,075	-0.04(-0.26%)
Sep 06, 2018	15.32	15.33	15.30	15.31	87,230	+0.00(+0.00%)
Sep 05, 2018	15.31	15.32	15.30	15.31	57,398	-0.01(-0.07%)
Sep 04, 2018	15.31	15.32	15.29	15.32	129,851	-0.02(-0.13%)
Aug 31, 2018		15.34	15.34	15.34	0	+0.08(+0.52%)
Aug 30, 2018	15.27	15.28	15.26	15.26	60,347	+0.03(+0.20%)
Aug 29, 2018	15.22	15.24	15.21	15.23	86,280	-0.04(-0.26%)
Aug 28, 2018	15.26	15.29	15.26	15.27	40,307	-0.02(-0.13%)
Aug 27, 2018	15.32	15.32	15.29	15.29	140,432	-0.04(-0.26%)
Aug 24, 2018	15.30	15.33	15.29	15.33	86,054	+0.00(+0.00%)
Aug 23, 2018	15.32	15.33	15.32	15.33	31,291	+0.01(+0.07%)
Aug 22, 2018	15.33	15.33	15.31	15.32	38,710	-0.01(-0.07%)
Aug 21, 2018	15.32	15.33	15.30	15.33	65,738	+0.01(+0.07%)
Aug 20, 2018	15.33	15.33	15.32	15.32	29,111	+0.01(+0.07%)
Aug 17, 2018	15.31	15.32	15.30	15.31	25,290	+0.00(+0.00%)
Aug 16, 2018	15.32	15.34	15.30	15.31	21,202	+0.01(+0.07%)
Aug 15, 2018	15.28	15.30	15.27	15.30	31,022	+0.05(+0.33%)
Aug 14, 2018	15.28	15.28	15.24	15.25	36,514	-0.02(-0.13%)
Aug 13, 2018	15.27	15.27	15.25	15.27	71,485	+0.00(+0.00%)
Aug 10, 2018	15.26	15.29	15.26	15.27	35,985	+0.02(+0.13%)
Aug 09, 2018	15.24	15.25	15.23	15.25	42,944	+0.04(+0.26%)
Aug 08, 2018	15.20	15.22	15.20	15.21	49,575	+0.01(+0.07%)
Aug 07, 2018	15.22	15.22	15.20	15.20	49,446	-0.03(-0.20%)
Aug 03, 2018		15.23	15.23	15.23	0	+0.02(+0.13%)
Aug 02, 2018	15.22	15.22	15.19	15.21	33,095	+0.00(+0.00%)
Aug 01, 2018	15.21	15.21	15.19	15.21	40,925	-0.02(-0.13%)
Jul 31, 2018	15.26	15.26	15.21	15.23	68,330	-0.02(-0.13%)
Jul 30, 2018	15.22	15.25	15.22	15.25	59,209	+0.01(+0.07%)
Jul 27, 2018	15.27	15.28	15.24	15.24	102,513	-0.06(-0.39%)
Jul 26, 2018	15.31	15.31	15.28	15.30	60,199	-0.01(-0.07%)
Jul 25, 2018	15.35	15.35	15.31	15.31	79,003	-0.04(-0.26%)
Jul 24, 2018	15.34	15.36	15.33	15.35	56,932	+0.01(+0.07%)
Jul 23, 2018	15.38	15.39	15.34	15.34	72,353	-0.06(-0.39%)
Jul 20, 2018	15.42	15.42	15.39	15.40	101,833	-0.05(-0.32%)
Jul 19, 2018	15.44	15.46	15.43	15.45	52,550	+0.02(+0.13%)
Jul 18, 2018	15.44	15.45	15.42	15.43	55,631	-0.01(-0.06%)
Jul 17, 2018	15.43	15.46	15.43	15.44	61,204	+0.02(+0.13%)
Jul 16, 2018	15.41	15.42	15.40	15.42	88,331	+0.00(+0.00%)
Jul 13, 2018	15.42	15.42	15.41	15.42	52,054	+0.02(+0.13%)
Jul 12, 2018	15.40	15.40	15.38	15.40	41,706	-0.02(-0.13%)
Jul 11, 2018	15.40	15.42	15.39	15.42	85,683	+0.01(+0.06%)
Jul 10, 2018	15.37	15.41	15.37	15.41	69,151	+0.01(+0.06%)
Jul 09, 2018	15.41	15.41	15.39	15.40	89,855	-0.04(-0.26%)
Jul 06, 2018	15.44	15.44	15.42	15.44	52,304	+0.03(+0.19%)
Jul 05, 2018	15.41	15.42	15.40	15.41	53,894	+0.00(+0.00%)
Jul 04, 2018	15.42	15.43	15.40	15.41	23,684	+0.00(+0.00%)

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.