BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.08	16.10	16.06	16.10	163,405	+0.01(+0.06%)
Sep 27, 2019	16.08	16.10	16.07	16.09	65,742	+0.01(+0.06%)
Sep 26, 2019	16.09	16.10	16.08	16.08	111,340	-0.01(-0.06%)
Sep 25, 2019	16.21	16.21	16.09	16.09	168,623	-0.12(-0.74%)
Sep 24, 2019	16.15	16.21	16.14	16.21	101,160	+0.08(+0.50%)
Sep 23, 2019	16.15	16.16	16.13	16.13	132,715	+0.02(+0.12%)
Sep 20, 2019	16.06	16.11	16.06	16.11	64,152	+0.05(+0.31%)
Sep 19, 2019	16.07	16.07	16.05	16.06	127,177	+0.02(+0.12%)
Sep 18, 2019	16.01	16.06	16.01	16.04	94,891	+0.04(+0.25%)
Sep 17, 2019	15.97	16.00	15.95	16.00	103,036	+0.04(+0.25%)
Sep 16, 2019	15.93	15.97	15.92	15.96	75,203	+0.06(+0.38%)
Sep 13, 2019	15.93	15.94	15.90	15.90	160,219	-0.05(-0.31%)
Sep 12, 2019	16.02	16.02	15.93	15.95	124,792	-0.04(-0.25%)
Sep 11, 2019	16.00	16.03	15.99	15.99	200,150	-0.01(-0.06%)
Sep 10, 2019	16.08	16.08	16.00	16.00	219,713	-0.09(-0.56%)
Sep 09, 2019	16.11	16.12	16.08	16.09	116,852	-0.06(-0.37%)
Sep 06, 2019	16.16	16.17	16.13	16.15	167,007	-0.02(-0.12%)
Sep 05, 2019	16.21	16.21	16.15	16.17	170,077	-0.14(-0.86%)
Sep 04, 2019	16.31	16.32	16.29	16.31	107,203	+0.00(+0.00%)
Sep 03, 2019	16.30	16.33	16.27	16.31	111,245	+0.02(+0.12%)
Aug 30, 2019		16.29	16.29	16.29	0	-0.01(-0.06%)
Aug 29, 2019	16.35	16.35	16.28	16.30	155,192	-0.02(-0.12%)
Aug 28, 2019	16.33	16.33	16.30	16.32	129,154	-0.03(-0.18%)
Aug 27, 2019	16.28	16.35	16.28	16.35	58,629	+0.10(+0.62%)
Aug 26, 2019	16.27	16.28	16.23	16.25	71,600	-0.03(-0.18%)
Aug 23, 2019	16.18	16.29	16.17	16.28	79,891	+0.10(+0.62%)
Aug 22, 2019	16.22	16.22	16.18	16.18	134,625	-0.08(-0.49%)
Aug 21, 2019	16.28	16.29	16.25	16.26	192,495	-0.07(-0.43%)
Aug 20, 2019	16.35	16.37	16.32	16.33	121,738	+0.00(+0.00%)
Aug 19, 2019	16.30	16.33	16.28	16.33	115,881	-0.05(-0.31%)
Aug 16, 2019	16.38	16.39	16.34	16.38	100,953	-0.05(-0.30%)
Aug 15, 2019	16.35	16.43	16.35	16.43	103,727	+0.08(+0.49%)
Aug 14, 2019	16.37	16.37	16.34	16.35	210,613	+0.08(+0.49%)
Aug 13, 2019	16.30	16.30	16.22	16.27	113,040	-0.02(-0.12%)
Aug 12, 2019	16.25	16.31	16.25	16.29	106,245	+0.07(+0.43%)
Aug 09, 2019	16.27	16.29	16.22	16.22	77,989	-0.04(-0.25%)
Aug 08, 2019	16.25	16.27	16.19	16.26	113,968	-0.01(-0.06%)
Aug 07, 2019	16.35	16.37	16.26	16.27	97,144	+0.03(+0.18%)
Aug 06, 2019	16.16	16.25	16.16	16.24	120,369	+0.11(+0.68%)
Aug 02, 2019		16.13	16.13	16.13	0	+0.06(+0.37%)
Aug 01, 2019	16.00	16.10	16.00	16.07	110,339	+0.07(+0.44%)
Jul 31, 2019	15.98	16.02	15.97	16.00	89,501	+0.02(+0.13%)
Jul 30, 2019	15.99	16.00	15.96	15.98	82,643	-0.02(-0.12%)
Jul 29, 2019	16.02	16.02	15.99	16.00	189,771	-0.05(-0.31%)
Jul 26, 2019	16.07	16.07	16.04	16.05	139,210	-0.01(-0.06%)
Jul 25, 2019	16.06	16.06	16.05	16.06	104,083	-0.01(-0.06%)
Jul 24, 2019	16.06	16.07	16.06	16.07	67,792	+0.04(+0.25%)
Jul 23, 2019	16.06	16.06	16.03	16.03	76,765	-0.01(-0.06%)
Jul 22, 2019	16.07	16.07	16.03	16.04	80,694	+0.03(+0.19%)
Jul 19, 2019	16.04	16.04	16.00	16.01	80,486	+0.00(+0.00%)
Jul 18, 2019	15.99	16.02	15.98	16.01	47,464	+0.02(+0.13%)
Jul 17, 2019	15.95	15.99	15.94	15.99	115,441	+0.07(+0.44%)
Jul 16, 2019	15.89	15.92	15.88	15.92	112,194	-0.01(-0.06%)
Jul 15, 2019	15.92	15.94	15.91	15.93	236,881	+0.02(+0.13%)
Jul 12, 2019	15.89	15.91	15.88	15.91	90,430	+0.01(+0.06%)
Jul 11, 2019	15.93	15.95	15.89	15.90	98,405	-0.04(-0.25%)
Jul 10, 2019	15.93	15.95	15.91	15.94	116,781	+0.00(+0.00%)
Jul 09, 2019	15.94	15.96	15.93	15.94	60,634	+0.01(+0.06%)
Jul 08, 2019	15.94	15.96	15.93	15.93	78,729	-0.01(-0.06%)
Jul 05, 2019	15.98	15.98	15.93	15.94	190,893	-0.11(-0.69%)
Jul 04, 2019	16.05	16.06	16.05	16.05	103,378	-0.01(-0.06%)
Jul 03, 2019	16.04	16.06	16.03	16.06	92,582	+0.03(+0.19%)

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.