BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	13.58	13.59	13.52	13.52	93,406	-0.03(-0.22%)
Sep 29, 2022	13.58	13.62	13.51	13.55	279,041	-0.08(-0.59%)
Sep 28, 2022	13.51	13.64	13.50	13.63	141,743	+0.17(+1.26%)
Sep 27, 2022	13.55	13.55	13.45	13.46	197,002	-0.12(-0.88%)
Sep 26, 2022	13.65	13.65	13.56	13.58	197,508	-0.08(-0.59%)
Sep 23, 2022	13.73	13.73	13.66	13.66	401,007	+0.01(+0.07%)
Sep 22, 2022	13.67	13.68	13.62	13.65	145,909	-0.08(-0.58%)
Sep 21, 2022	13.68	13.73	13.65	13.73	184,818	+0.09(+0.66%)
Sep 20, 2022	13.62	13.66	13.60	13.64	116,282	+0.02(+0.15%)
Sep 19, 2022	13.58	13.63	13.58	13.62	98,720	+0.01(+0.07%)
Sep 16, 2022	13.57	13.62	13.57	13.61	115,844	+0.00(+0.00%)
Sep 15, 2022	13.60	13.62	13.58	13.61	132,814	+0.02(+0.15%)
Sep 14, 2022	13.56	13.60	13.54	13.59	172,322	+0.04(+0.30%)
Sep 13, 2022	13.57	13.57	13.52	13.55	215,866	-0.06(-0.44%)
Sep 12, 2022	13.64	13.65	13.59	13.61	138,479	-0.02(-0.15%)
Sep 09, 2022	13.60	13.64	13.59	13.63	181,086	+0.09(+0.66%)
Sep 08, 2022	13.59	13.60	13.54	13.54	131,679	-0.08(-0.59%)
Sep 07, 2022	13.59	13.63	13.57	13.62	143,454	+0.06(+0.44%)
Sep 06, 2022	13.59	13.62	13.53	13.56	86,318	-0.08(-0.59%)
Sep 02, 2022				13.64	0	+0.05(+0.37%)
Sep 01, 2022	13.58	13.60	13.55	13.59	133,597	-0.06(-0.44%)
Aug 31, 2022	13.69	13.70	13.65	13.65	104,368	-0.04(-0.29%)
Aug 30, 2022	13.67	13.70	13.65	13.69	160,845	+0.02(+0.15%)
Aug 29, 2022	13.67	13.68	13.64	13.67	82,554	-0.08(-0.58%)
Aug 26, 2022	13.73	13.77	13.71	13.75	168,635	-0.01(-0.07%)
Aug 25, 2022	13.69	13.76	13.67	13.76	198,224	+0.07(+0.51%)
Aug 24, 2022	13.70	13.72	13.67	13.69	61,987	-0.03(-0.22%)
Aug 23, 2022	13.71	13.77	13.68	13.72	79,189	-0.02(-0.15%)
Aug 22, 2022	13.79	13.79	13.73	13.74	113,267	-0.10(-0.72%)
Aug 19, 2022	13.82	13.84	13.80	13.84	96,955	-0.04(-0.29%)
Aug 18, 2022	13.88	13.91	13.87	13.88	133,174	-0.02(-0.14%)
Aug 17, 2022	13.91	13.91	13.87	13.90	135,797	-0.06(-0.43%)
Aug 16, 2022	13.96	13.97	13.91	13.96	101,039	-0.03(-0.21%)
Aug 15, 2022	14.01	14.05	13.99	13.99	75,425	+0.00(+0.00%)
Aug 12, 2022	13.99	13.99	13.93	13.99	104,944	+0.03(+0.21%)
Aug 11, 2022	14.07	14.07	13.93	13.96	210,918	-0.09(-0.64%)
Aug 10, 2022	14.06	14.10	14.03	14.05	91,315	+0.06(+0.43%)
Aug 09, 2022	14.02	14.02	13.97	13.99	81,485	-0.02(-0.14%)
Aug 08, 2022	13.99	14.03	13.99	14.01	115,827	+0.03(+0.21%)
Aug 05, 2022	13.97	13.98	13.92	13.98	142,599	-0.06(-0.43%)
Aug 04, 2022	14.04	14.05	14.00	14.04	145,038	+0.02(+0.14%)
Aug 03, 2022	13.95	14.02	13.90	14.02	134,969	+0.02(+0.14%)
Aug 02, 2022	14.16	14.16	14.00	14.00	163,939	-0.09(-0.64%)
Jul 29, 2022				14.09	0	+0.00(+0.00%)
Jul 28, 2022	14.06	14.10	14.03	14.09	389,706	+0.15(+1.08%)
Jul 27, 2022	13.92	14.00	13.92	13.94	217,054	-0.02(-0.14%)
Jul 26, 2022	14.01	14.02	13.95	13.96	69,218	+0.03(+0.22%)
Jul 25, 2022	13.92	13.93	13.90	13.93	61,216	-0.04(-0.29%)
Jul 22, 2022	13.92	13.97	13.92	13.97	129,330	+0.13(+0.94%)
Jul 21, 2022	13.74	13.85	13.74	13.84	107,295	+0.14(+1.02%)
Jul 20, 2022	13.76	13.76	13.68	13.70	126,426	-0.01(-0.07%)
Jul 19, 2022	13.72	13.73	13.68	13.71	152,077	+0.00(+0.00%)
Jul 18, 2022	13.70	13.72	13.67	13.71	75,323	-0.03(-0.22%)
Jul 15, 2022	13.68	13.74	13.67	13.74	220,292	+0.08(+0.59%)
Jul 14, 2022	13.62	13.66	13.59	13.66	661,739	+0.00(+0.00%)
Jul 13, 2022	13.62	13.66	13.55	13.66	106,733	+0.03(+0.22%)
Jul 12, 2022	13.64	13.67	13.63	13.63	125,228	+0.05(+0.37%)
Jul 11, 2022	13.58	13.62	13.57	13.58	73,031	+0.04(+0.30%)
Jul 08, 2022	13.58	13.59	13.52	13.54	151,651	-0.07(-0.51%)
Jul 07, 2022	13.64	13.65	13.59	13.61	85,719	-0.02(-0.15%)
Jul 06, 2022	13.73	13.75	13.62	13.63	62,459	-0.09(-0.66%)
Jul 05, 2022	13.68	13.75	13.67	13.72	172,842	+0.08(+0.59%)

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.