BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.43	15.45	15.42	15.42	32,416	+0.01(+0.06%)
Sep 26, 2013	15.46	15.46	15.41	15.41	6,259	-0.05(-0.32%)
Sep 25, 2013	15.44	15.46	15.40	15.46	30,821	+0.00(+0.00%)
Sep 24, 2013	15.42	15.46	15.41	15.46	14,110	+0.06(+0.39%)
Sep 23, 2013	15.36	15.40	15.36	15.40	49,838	+0.02(+0.13%)
Sep 20, 2013	15.34	15.38	15.32	15.38	134,176	+0.05(+0.33%)
Sep 19, 2013	15.38	15.38	15.30	15.33	12,157	-0.05(-0.33%)
Sep 18, 2013	15.21	15.38	15.20	15.38	96,685	+0.12(+0.79%)
Sep 17, 2013	15.24	15.26	15.22	15.26	28,871	-0.01(-0.07%)
Sep 16, 2013	15.30	15.34	15.25	15.27	74,898	+0.04(+0.26%)
Sep 13, 2013	15.24	15.26	15.23	15.23	9,625	+0.00(+0.00%)
Sep 12, 2013	15.26	15.26	15.22	15.23	10,220	-0.01(-0.07%)
Sep 11, 2013	15.23	15.25	15.22	15.24	43,258	+0.00(+0.00%)
Sep 10, 2013	15.25	15.26	15.23	15.24	66,121	-0.03(-0.20%)
Sep 09, 2013	15.29	15.31	15.27	15.27	38,638	+0.00(+0.00%)
Sep 06, 2013	15.30	15.30	15.25	15.27	58,541	-0.01(-0.07%)
Sep 05, 2013	15.33	15.33	15.24	15.28	46,964	-0.10(-0.65%)
Sep 04, 2013	15.39	15.40	15.35	15.38	40,451	+0.04(+0.26%)
Sep 03, 2013	15.39	15.39	15.34	15.34	68,296	-0.08(-0.52%)
Aug 30, 2013		15.42	15.42	15.42	0	-0.01(-0.06%)
Aug 29, 2013	15.39	15.43	15.39	15.43	4,145	+0.04(+0.26%)
Aug 28, 2013	15.43	15.44	15.38	15.39	11,836	-0.05(-0.32%)
Aug 27, 2013	15.41	15.44	15.41	15.44	4,582	-0.03(-0.19%)
Aug 26, 2013	15.46	15.47	15.45	15.47	13,296	+0.05(+0.32%)
Aug 23, 2013	15.38	15.42	15.36	15.42	16,799	+0.05(+0.33%)
Aug 22, 2013	15.38	15.40	15.36	15.37	8,796	-0.01(-0.07%)
Aug 21, 2013	15.45	15.45	15.38	15.38	63,103	-0.05(-0.32%)
Aug 20, 2013	15.42	15.45	15.41	15.43	12,932	+0.06(+0.39%)
Aug 19, 2013	15.44	15.44	15.37	15.37	53,538	-0.01(-0.07%)
Aug 16, 2013	15.42	15.42	15.38	15.38	91,048	-0.06(-0.39%)
Aug 15, 2013	15.44	15.46	15.41	15.44	12,332	-0.04(-0.26%)
Aug 14, 2013	15.46	15.48	15.46	15.48	23,609	+0.01(+0.06%)
Aug 13, 2013	15.55	15.55	15.47	15.47	18,930	-0.11(-0.71%)
Aug 12, 2013	15.63	15.64	15.58	15.58	18,313	-0.01(-0.06%)
Aug 09, 2013	15.61	15.63	15.59	15.59	143,157	+0.01(+0.06%)
Aug 08, 2013	15.60	15.61	15.58	15.58	24,208	+0.00(+0.00%)
Aug 07, 2013	15.59	15.61	15.58	15.58	37,925	-0.02(-0.13%)
Aug 06, 2013	15.56	15.60	15.54	15.60	145,924	+0.02(+0.13%)
Aug 02, 2013		15.58	15.58	15.58	0	+0.05(+0.32%)
Aug 01, 2013	15.60	15.60	15.51	15.53	164,468	-0.07(-0.45%)
Jul 31, 2013	15.54	15.60	15.53	15.60	24,261	+0.02(+0.13%)
Jul 30, 2013	15.59	15.60	15.58	15.58	28,665	-0.01(-0.06%)
Jul 29, 2013	15.61	15.63	15.58	15.59	27,167	-0.03(-0.19%)
Jul 26, 2013	15.64	15.64	15.60	15.62	2,524	-0.02(-0.13%)
Jul 25, 2013	15.64	15.66	15.61	15.64	16,598	+0.02(+0.13%)
Jul 24, 2013	15.68	15.68	15.62	15.62	55,089	-0.11(-0.70%)
Jul 23, 2013	15.73	15.73	15.72	15.73	23,548	-0.04(-0.25%)
Jul 22, 2013	15.77	15.77	15.75	15.77	14,361	+0.02(+0.13%)
Jul 19, 2013	15.73	15.75	15.73	15.75	209,605	+0.03(+0.19%)
Jul 18, 2013	15.74	15.75	15.71	15.72	15,483	-0.01(-0.06%)
Jul 17, 2013	15.70	15.73	15.70	15.73	7,998	+0.06(+0.38%)
Jul 16, 2013	15.66	15.68	15.64	15.67	239,531	+0.04(+0.26%)
Jul 15, 2013	15.62	15.64	15.62	15.63	175,715	-0.02(-0.13%)
Jul 12, 2013	15.65	15.67	15.64	15.65	33,175	+0.03(+0.19%)
Jul 11, 2013	15.59	15.64	15.59	15.62	67,897	+0.06(+0.39%)
Jul 10, 2013	15.59	15.59	15.54	15.56	84,109	+0.01(+0.06%)
Jul 09, 2013	15.57	15.56	15.55	15.55	46,255	-0.01(-0.06%)
Jul 08, 2013	15.51	15.56	15.51	15.56	61,993	+0.06(+0.39%)
Jul 05, 2013	15.51	15.53	15.48	15.50	25,140	-0.07(-0.45%)
Jul 04, 2013	15.59	15.61	15.57	15.57	3,880	-0.02(-0.13%)
Jul 03, 2013	15.59	15.63	15.59	15.59	6,170	-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.