BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.10	16.10	16.07	16.09	17,962	+0.03(+0.19%)
Sep 27, 2012	16.06	16.06	16.05	16.06	31,785	+0.03(+0.19%)
Sep 26, 2012	15.98	16.04	15.98	16.03	18,756	+0.03(+0.19%)
Sep 25, 2012	16.00	16.00	15.95	16.00	39,343	-0.05(-0.31%)
Sep 24, 2012	16.05	16.05	16.02	16.05	28,503	+0.03(+0.19%)
Sep 21, 2012	16.00	16.04	16.00	16.02	7,875	+0.02(+0.12%)
Sep 20, 2012	16.04	16.04	16.00	16.00	18,190	+0.03(+0.19%)
Sep 19, 2012	15.98	15.98	15.97	15.97	29,240	+0.06(+0.38%)
Sep 18, 2012	15.93	15.95	15.91	15.91	29,756	-0.01(-0.06%)
Sep 17, 2012	15.87	15.92	15.87	15.92	5,982	+0.05(+0.32%)
Sep 14, 2012	15.90	15.90	15.85	15.87	20,740	-0.02(-0.13%)
Sep 13, 2012	15.94	15.97	15.86	15.89	54,769	-0.07(-0.44%)
Sep 12, 2012	15.88	15.96	15.88	15.96	10,410	+0.01(+0.06%)
Sep 11, 2012	15.93	15.98	15.93	15.95	57,533	-0.01(-0.06%)
Sep 10, 2012	15.97	15.97	15.92	15.96	50,286	+0.02(+0.13%)
Sep 07, 2012	15.95	15.97	15.94	15.94	59,791	+0.00(+0.00%)
Sep 06, 2012	15.99	15.99	15.94	15.94	35,461	-0.06(-0.38%)
Sep 05, 2012	16.02	16.03	16.00	16.00	12,223	-0.01(-0.06%)
Sep 04, 2012	16.02	16.02	15.98	16.01	35,094	+0.01(+0.06%)
Aug 31, 2012		16.00	16.00	16.00	0	+0.01(+0.06%)
Aug 30, 2012	15.95	16.00	15.94	15.99	32,530	+0.04(+0.25%)
Aug 29, 2012	15.89	15.95	15.89	15.95	16,492	+0.02(+0.13%)
Aug 27, 2012	16.00	16.00	15.93	15.93	38,828	-0.06(-0.38%)
Aug 24, 2012	15.99	15.99	15.98	15.99	17,493	+0.00(+0.00%)
Aug 23, 2012	15.94	15.99	15.94	15.99	20,270	+0.07(+0.44%)
Aug 22, 2012	15.88	15.92	15.88	15.92	18,347	+0.09(+0.57%)
Aug 21, 2012	15.82	15.83	15.79	15.83	31,852	-0.01(-0.06%)
Aug 20, 2012	15.82	15.84	15.80	15.84	53,197	+0.00(+0.00%)
Aug 17, 2012	15.82	15.84	15.79	15.84	75,223	+0.05(+0.32%)
Aug 16, 2012	15.82	15.82	15.77	15.79	41,908	-0.03(-0.19%)
Aug 15, 2012	15.86	15.86	15.80	15.82	13,665	-0.06(-0.38%)
Aug 14, 2012	15.89	15.89	15.88	15.88	78,721	-0.03(-0.19%)
Aug 13, 2012	15.91	15.92	15.88	15.91	22,384	+0.01(+0.06%)
Aug 11, 2012	15.91	15.91	15.88	15.90	41,411	+0.00(+0.00%)
Aug 10, 2012	15.91	15.91	15.88	15.90	41,411	+0.04(+0.25%)
Aug 09, 2012	15.88	15.88	15.85	15.86	22,250	+0.02(+0.13%)
Aug 08, 2012	15.87	15.89	15.82	15.84	82,060	-0.01(-0.06%)
Aug 07, 2012	15.88	15.90	15.84	15.85	40,861	-0.15(-0.94%)
Aug 03, 2012		16.00	16.00	16.00	0	-0.01(-0.06%)
Aug 02, 2012	15.99	16.01	15.98	16.01	78,107	+0.05(+0.31%)
Aug 01, 2012	15.97	15.97	15.94	15.96	56,225	-0.04(-0.25%)
Jul 31, 2012	15.96	16.00	15.94	16.00	65,932	+0.05(+0.31%)
Jul 30, 2012	15.90	15.95	15.90	15.95	33,023	+0.08(+0.50%)
Jul 27, 2012	15.96	15.96	15.87	15.87	177,773	-0.13(-0.81%)
Jul 26, 2012	16.04	16.04	16.00	16.00	84,803	-0.12(-0.74%)
Jul 25, 2012	16.11	16.12	16.10	16.12	110,735	+0.02(+0.12%)
Jul 24, 2012	16.08	16.12	16.07	16.10	135,809	-0.01(-0.06%)
Jul 23, 2012	16.16	16.16	16.08	16.11	54,971	+0.04(+0.25%)
Jul 20, 2012	16.03	16.07	16.03	16.07	59,733	+0.00(+0.00%)
Jul 19, 2012	16.06	16.07	16.03	16.07	124,040	-0.02(-0.12%)
Jul 18, 2012	16.14	16.14	16.07	16.09	29,850	+0.01(+0.06%)
Jul 17, 2012	16.05	16.08	16.05	16.08	115,819	+0.00(+0.00%)
Jul 16, 2012	16.08	16.09	16.05	16.08	86,292	+0.00(+0.00%)
Jul 13, 2012	16.08	16.08	16.05	16.08	70,961	+0.01(+0.06%)
Jul 12, 2012	16.06	16.07	16.02	16.07	96,464	+0.03(+0.19%)
Jul 11, 2012	16.05	16.05	16.02	16.04	78,723	+0.06(+0.38%)
Jul 10, 2012	16.00	16.03	15.98	15.98	88,586	-0.01(-0.06%)
Jul 09, 2012	15.99	16.00	15.97	15.99	20,959	+0.02(+0.13%)
Jul 06, 2012	15.98	15.98	15.93	15.97	44,271	+0.04(+0.25%)
Jul 05, 2012	15.94	15.94	15.90	15.93	90,425	+0.00(+0.00%)
Jul 04, 2012	15.88	15.93	15.88	15.93	7,999	+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.