BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	16.73	16.73	16.69	16.70	140,277	-0.05(-0.30%)
Sep 29, 2020	16.74	16.76	16.73	16.75	44,663	+0.01(+0.06%)
Sep 28, 2020	16.75	16.75	16.73	16.74	150,305	-0.05(-0.30%)
Sep 25, 2020	16.78	16.79	16.78	16.79	84,333	+0.00(+0.00%)
Sep 24, 2020	16.80	16.80	16.77	16.79	63,235	-0.01(-0.06%)
Sep 23, 2020	16.80	16.82	16.79	16.80	113,973	-0.01(-0.06%)
Sep 22, 2020	16.81	16.81	16.79	16.81	79,092	-0.01(-0.06%)
Sep 21, 2020	16.83	16.83	16.80	16.82	78,882	+0.01(+0.06%)
Sep 18, 2020	16.82	16.82	16.80	16.81	55,614	-0.01(-0.06%)
Sep 17, 2020	16.81	16.82	16.78	16.82	121,220	+0.03(+0.18%)
Sep 16, 2020	16.84	16.84	16.77	16.79	70,859	-0.04(-0.24%)
Sep 15, 2020	16.81	16.83	16.80	16.83	70,141	+0.00(+0.00%)
Sep 14, 2020	16.84	16.84	16.82	16.83	95,628	+0.00(+0.00%)
Sep 11, 2020	16.81	16.83	16.80	16.83	48,737	+0.03(+0.18%)
Sep 10, 2020	16.77	16.80	16.75	16.80	124,370	+0.02(+0.12%)
Sep 09, 2020	16.80	16.80	16.76	16.78	75,383	-0.01(-0.06%)
Sep 08, 2020	16.80	16.81	16.77	16.79	126,376	+0.04(+0.24%)
Sep 04, 2020		16.75	16.75	16.75	0	-0.07(-0.42%)
Sep 03, 2020	16.85	16.86	16.82	16.82	174,612	-0.01(-0.06%)
Sep 02, 2020	16.78	16.83	16.77	16.83	94,444	+0.06(+0.36%)
Sep 01, 2020	16.68	16.77	16.67	16.77	136,291	+0.08(+0.48%)
Aug 31, 2020	16.65	16.69	16.62	16.69	130,917	+0.03(+0.18%)
Aug 28, 2020	16.65	16.67	16.65	16.66	86,159	+0.00(+0.00%)
Aug 27, 2020	16.74	16.74	16.65	16.66	139,168	-0.08(-0.48%)
Aug 26, 2020	16.75	16.76	16.72	16.74	124,027	-0.03(-0.18%)
Aug 25, 2020	16.76	16.77	16.73	16.77	256,690	-0.05(-0.30%)
Aug 24, 2020	16.81	16.83	16.81	16.82	109,554	+0.00(+0.00%)
Aug 21, 2020	16.79	16.82	16.77	16.82	97,496	+0.01(+0.06%)
Aug 20, 2020	16.81	16.82	16.80	16.81	77,050	+0.02(+0.12%)
Aug 19, 2020	16.82	16.83	16.79	16.79	107,546	-0.03(-0.18%)
Aug 18, 2020	16.80	16.82	16.77	16.82	173,157	+0.04(+0.24%)
Aug 17, 2020	16.77	16.80	16.74	16.78	79,111	+0.04(+0.24%)
Aug 14, 2020	16.75	16.76	16.73	16.74	137,228	+0.00(+0.00%)
Aug 13, 2020	16.78	16.78	16.73	16.74	85,410	-0.05(-0.30%)
Aug 12, 2020	16.78	16.80	16.75	16.79	140,565	-0.05(-0.30%)
Aug 11, 2020	16.88	16.88	16.82	16.84	128,236	-0.10(-0.59%)
Aug 10, 2020	16.98	16.98	16.94	16.94	58,611	-0.03(-0.18%)
Aug 07, 2020	16.98	17.01	16.95	16.97	95,365	-0.02(-0.12%)
Aug 06, 2020	16.97	17.00	16.97	16.99	37,302	+0.03(+0.18%)
Aug 05, 2020	16.97	16.97	16.93	16.96	178,913	-0.04(-0.24%)
Aug 04, 2020	16.95	17.00	16.94	17.00	128,401	+0.05(+0.29%)
Jul 31, 2020		16.95	16.95	16.95	0	+0.03(+0.18%)
Jul 30, 2020	16.90	16.92	16.88	16.92	34,344	+0.03(+0.18%)
Jul 29, 2020	16.90	16.91	16.88	16.89	71,163	-0.05(-0.30%)
Jul 28, 2020	16.90	16.94	16.89	16.94	45,308	+0.06(+0.36%)
Jul 27, 2020	16.90	16.92	16.88	16.88	79,183	-0.02(-0.12%)
Jul 24, 2020	16.86	16.91	16.86	16.90	73,029	+0.02(+0.12%)
Jul 23, 2020	16.88	16.88	16.85	16.88	107,315	+0.00(+0.00%)
Jul 22, 2020	16.91	16.91	16.88	16.88	119,631	-0.02(-0.12%)
Jul 21, 2020	16.89	16.90	16.88	16.90	71,475	+0.03(+0.18%)
Jul 20, 2020	16.89	16.89	16.87	16.87	107,803	+0.01(+0.06%)
Jul 17, 2020	16.86	16.87	16.85	16.86	85,768	+0.00(+0.00%)
Jul 16, 2020	16.83	16.86	16.83	16.86	78,090	+0.07(+0.42%)
Jul 15, 2020	16.79	16.81	16.79	16.79	78,819	+0.00(+0.00%)
Jul 14, 2020	16.78	16.79	16.77	16.79	38,758	+0.02(+0.12%)
Jul 13, 2020	16.73	16.77	16.72	16.77	112,322	+0.02(+0.12%)
Jul 10, 2020	16.75	16.77	16.74	16.75	64,600	+0.01(+0.06%)
Jul 09, 2020	16.75	16.78	16.73	16.74	115,759	+0.01(+0.06%)
Jul 08, 2020	16.79	16.80	16.72	16.73	289,717	-0.08(-0.48%)
Jul 07, 2020	16.78	16.81	16.76	16.81	70,615	+0.04(+0.24%)
Jul 06, 2020	16.75	16.77	16.74	16.77	136,514	+0.02(+0.12%)
Jul 03, 2020	16.79	16.79	16.75	16.75	97,540	+0.01(+0.06%)

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.