BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.49	15.50	15.46	15.50	23,087	+0.05(+0.32%)
Sep 29, 2010	15.53	15.53	15.45	15.45	24,793	-0.01(-0.06%)
Sep 28, 2010	15.46	15.46	15.43	15.46	25,796	+0.04(+0.26%)
Sep 27, 2010	15.41	15.42	15.37	15.42	30,609	-0.11(-0.71%)
Sep 24, 2010	15.55	15.55	15.52	15.53	18,081	-0.03(-0.19%)
Sep 23, 2010	15.58	15.58	15.55	15.56	17,816	+0.03(+0.19%)
Sep 22, 2010	15.44	15.53	15.42	15.53	54,642	+0.15(+0.98%)
Sep 21, 2010	15.48	15.48	15.38	15.38	81,782	-0.11(-0.71%)
Sep 20, 2010	15.48	15.49	15.45	15.49	21,899	+0.01(+0.06%)
Sep 17, 2010	15.45	15.48	15.44	15.48	18,849	+0.08(+0.52%)
Sep 15, 2010	15.43	15.43	15.40	15.40	10,986	-0.03(-0.19%)
Sep 14, 2010	15.42	15.44	15.38	15.43	14,961	-0.01(-0.06%)
Sep 13, 2010	15.41	15.44	15.41	15.44	10,348	+0.01(+0.06%)
Sep 10, 2010	15.44	15.45	15.41	15.43	31,000	-0.03(-0.19%)
Sep 09, 2010	15.48	15.48	15.42	15.46	18,192	-0.05(-0.32%)
Sep 08, 2010	15.56	15.56	15.50	15.51	20,962	-0.06(-0.39%)
Sep 07, 2010	15.55	15.59	15.55	15.57	50,080	+0.09(+0.58%)
Sep 03, 2010	15.55	15.55	15.48	15.48	3,858	-0.09(-0.58%)
Sep 02, 2010	15.55	15.57	15.54	15.57	61,075	+0.02(+0.13%)
Sep 01, 2010	15.58	15.59	15.52	15.55	15,571	-0.05(-0.32%)
Aug 31, 2010	15.58	15.60	15.53	15.60	24,909	+0.01(+0.06%)
Aug 30, 2010	15.55	15.59	15.53	15.59	12,290	+0.06(+0.39%)
Aug 27, 2010	15.59	15.59	15.53	15.53	26,531	-0.04(-0.26%)
Aug 26, 2010	15.52	15.58	15.52	15.57	10,310	+0.02(+0.13%)
Aug 25, 2010	15.63	15.63	15.55	15.55	20,880	-0.02(-0.13%)
Aug 24, 2010	15.56	15.57	15.53	15.57	10,435	-0.01(-0.06%)
Aug 23, 2010	15.53	15.92	15.53	15.58	26,250	+0.06(+0.39%)
Aug 20, 2010	15.46	15.54	15.41	15.52	23,186	+0.03(+0.19%)
Aug 19, 2010	15.48	15.52	15.48	15.49	9,288	+0.01(+0.06%)
Aug 18, 2010	15.49	15.50	15.48	15.48	6,103	-0.01(-0.06%)
Aug 17, 2010	15.49	15.50	15.48	15.49	17,549	-0.03(-0.19%)
Aug 16, 2010	15.50	15.54	15.46	15.52	30,755	+0.04(+0.26%)
Aug 13, 2010	15.46	15.48	15.46	15.48	9,685	+0.00(+0.00%)
Aug 12, 2010	15.47	15.48	15.45	15.48	44,960	+0.02(+0.13%)
Aug 11, 2010	15.46	15.46	15.42	15.46	8,250	+0.06(+0.39%)
Aug 10, 2010	15.38	15.43	15.37	15.40	33,480	+0.06(+0.39%)
Aug 09, 2010	15.29	15.35	15.29	15.34	20,505	-0.02(-0.13%)
Aug 06, 2010	15.35	15.37	15.34	15.36	30,050	+0.00(+0.00%)
Aug 05, 2010	15.32	15.36	15.29	15.36	30,855	+0.06(+0.39%)
Aug 04, 2010	15.35	15.35	15.30	15.30	20,102	-0.05(-0.33%)
Aug 03, 2010	15.36	15.39	15.33	15.35	124,475	+0.01(+0.07%)
Jul 30, 2010	15.32	15.34	15.30	15.34	26,585	+0.08(+0.52%)
Jul 29, 2010	15.21	15.28	15.21	15.26	11,471	+0.07(+0.46%)
Jul 28, 2010	15.15	15.19	15.15	15.19	31,208	+0.04(+0.26%)
Jul 27, 2010	15.15	15.16	15.15	15.15	23,370	-0.03(-0.20%)
Jul 26, 2010	15.15	15.18	15.15	15.18	12,839	+0.02(+0.13%)
Jul 23, 2010	15.18	15.18	15.14	15.16	11,111	-0.01(-0.07%)
Jul 22, 2010	15.19	15.19	15.17	15.17	34,449	-0.03(-0.20%)
Jul 21, 2010	15.20	15.20	15.17	15.20	43,605	+0.04(+0.26%)
Jul 20, 2010	15.23	15.25	15.16	15.16	46,385	-0.02(-0.13%)
Jul 19, 2010	15.17	15.18	15.14	15.18	26,276	+0.03(+0.20%)
Jul 16, 2010	15.14	15.17	15.13	15.15	41,711	+0.01(+0.07%)
Jul 15, 2010	15.08	15.14	15.08	15.14	18,317	+0.06(+0.40%)
Jul 14, 2010	15.12	15.12	15.05	15.08	12,487	+0.00(+0.00%)
Jul 13, 2010	15.07	15.08	15.07	15.08	8,573	-0.04(-0.26%)
Jul 12, 2010	15.09	15.13	15.09	15.12	7,996	+0.04(+0.27%)
Jul 09, 2010	15.06	15.09	15.06	15.08	2,369	-0.01(-0.07%)
Jul 08, 2010	15.09	15.10	15.09	15.09	19,169	-0.03(-0.20%)
Jul 07, 2010	15.20	15.20	15.12	15.12	21,985	-0.08(-0.53%)
Jul 06, 2010	15.14	15.20	15.14	15.20	13,719	+0.02(+0.13%)

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.