BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.87	12.91	12.86	12.87	187,673	+0.03(+0.23%)
Sep 28, 2023	12.79	12.85	12.76	12.84	83,527	+0.03(+0.23%)
Sep 27, 2023	12.88	12.88	12.79	12.81	172,759	-0.09(-0.70%)
Sep 26, 2023	12.92	12.93	12.89	12.90	246,397	-0.01(-0.08%)
Sep 25, 2023	12.93	12.93	12.91	12.91	124,551	-0.09(-0.69%)
Sep 22, 2023	12.96	13.01	12.95	13.00	78,810	+0.04(+0.31%)
Sep 21, 2023	12.99	13.00	12.95	12.96	164,430	-0.06(-0.46%)
Sep 20, 2023	13.04	13.07	13.02	13.02	84,080	-0.02(-0.15%)
Sep 19, 2023	13.05	13.07	13.02	13.04	164,515	-0.09(-0.69%)
Sep 18, 2023	13.12	13.14	13.12	13.13	83,962	-0.01(-0.08%)
Sep 15, 2023	13.16	13.18	13.13	13.14	137,824	-0.03(-0.23%)
Sep 14, 2023	13.20	13.20	13.16	13.17	105,558	+0.01(+0.08%)
Sep 13, 2023	13.15	13.20	13.14	13.16	74,559	-0.01(-0.08%)
Sep 12, 2023	13.17	13.18	13.14	13.17	150,090	+0.00(+0.00%)
Sep 11, 2023	13.17	13.18	13.15	13.17	112,137	-0.02(-0.15%)
Sep 08, 2023	13.21	13.24	13.18	13.19	113,211	+0.00(+0.00%)
Sep 07, 2023	13.17	13.21	13.16	13.19	79,335	+0.02(+0.15%)
Sep 06, 2023	13.20	13.20	13.14	13.17	120,814	-0.01(-0.08%)
Sep 05, 2023	13.22	13.22	13.16	13.18	131,784	-0.13(-0.98%)
Sep 01, 2023				13.31	0	+0.04(+0.30%)
Aug 31, 2023	13.26	13.29	13.26	13.27	185,872	+0.04(+0.30%)
Aug 30, 2023	13.24	13.25	13.22	13.23	66,366	-0.01(-0.08%)
Aug 29, 2023	13.15	13.24	13.14	13.24	206,903	+0.05(+0.38%)
Aug 28, 2023	13.19	13.20	13.17	13.19	82,467	+0.02(+0.15%)
Aug 25, 2023	13.16	13.19	13.13	13.17	109,208	+0.01(+0.08%)
Aug 24, 2023	13.16	13.21	13.16	13.16	82,827	-0.07(-0.53%)
Aug 23, 2023	13.15	13.23	13.14	13.23	139,379	+0.17(+1.30%)
Aug 22, 2023	13.08	13.10	13.05	13.06	85,501	-0.04(-0.31%)
Aug 21, 2023	13.10	13.11	13.07	13.10	269,139	-0.05(-0.38%)
Aug 18, 2023	13.13	13.17	13.12	13.15	213,295	+0.06(+0.46%)
Aug 17, 2023	13.09	13.11	13.06	13.09	148,649	-0.01(-0.08%)
Aug 16, 2023	13.11	13.13	13.08	13.10	165,796	-0.02(-0.15%)
Aug 15, 2023	13.14	13.16	13.11	13.12	119,387	-0.06(-0.46%)
Aug 14, 2023	13.18	13.20	13.16	13.18	125,774	-0.02(-0.15%)
Aug 11, 2023	13.18	13.22	13.18	13.20	95,354	-0.04(-0.30%)
Aug 10, 2023	13.29	13.32	13.23	13.24	243,661	-0.07(-0.53%)
Aug 09, 2023	13.31	13.33	13.29	13.31	141,282	+0.00(+0.00%)
Aug 08, 2023	13.35	13.37	13.28	13.31	98,191	+0.00(+0.00%)
Aug 04, 2023				13.31	0	+0.18(+1.37%)
Aug 03, 2023	13.16	13.16	13.12	13.13	249,501	-0.11(-0.83%)
Aug 02, 2023	13.22	13.25	13.20	13.24	365,901	-0.01(-0.08%)
Aug 01, 2023	13.27	13.28	13.22	13.25	199,404	-0.10(-0.75%)
Jul 31, 2023	13.32	13.35	13.31	13.35	201,439	+0.03(+0.23%)
Jul 28, 2023	13.24	13.32	13.24	13.32	392,740	+0.10(+0.76%)
Jul 27, 2023	13.28	13.29	13.20	13.22	389,391	-0.17(-1.27%)
Jul 26, 2023	13.38	13.39	13.35	13.39	94,182	+0.06(+0.45%)
Jul 25, 2023	13.31	13.34	13.30	13.33	138,133	-0.01(-0.07%)
Jul 24, 2023	13.42	13.44	13.34	13.34	300,565	-0.06(-0.45%)
Jul 21, 2023	13.41	13.43	13.39	13.40	186,252	+0.04(+0.30%)
Jul 20, 2023	13.41	13.41	13.33	13.36	188,278	-0.11(-0.82%)
Jul 19, 2023	13.42	13.47	13.41	13.47	189,806	+0.06(+0.45%)
Jul 18, 2023	13.43	13.46	13.41	13.41	121,533	+0.02(+0.15%)
Jul 17, 2023	13.39	13.42	13.38	13.39	199,547	-0.03(-0.22%)
Jul 14, 2023	13.42	13.44	13.39	13.42	196,145	-0.02(-0.15%)
Jul 13, 2023	13.41	13.45	13.39	13.44	166,459	+0.05(+0.37%)
Jul 12, 2023	13.34	13.41	13.31	13.39	126,413	+0.10(+0.75%)
Jul 11, 2023	13.31	13.31	13.28	13.29	179,680	-0.03(-0.23%)
Jul 10, 2023	13.27	13.33	13.27	13.32	127,189	+0.03(+0.23%)
Jul 07, 2023	13.29	13.32	13.28	13.29	181,686	-0.06(-0.45%)
Jul 06, 2023	13.35	13.36	13.32	13.35	182,438	-0.05(-0.37%)
Jul 05, 2023	13.44	13.45	13.39	13.40	254,149	-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.