BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.00	16.00	15.96	15.97	22,959	-0.02(-0.13%)
Sep 29, 2014	15.98	16.02	15.98	15.99	10,877	-0.01(-0.06%)
Sep 26, 2014	16.02	16.02	16.00	16.00	18,928	-0.02(-0.12%)
Sep 25, 2014	16.00	16.03	16.00	16.02	18,802	-0.02(-0.12%)
Sep 24, 2014	16.07	16.07	16.02	16.04	13,855	-0.01(-0.06%)
Sep 23, 2014	16.02	16.06	16.02	16.05	10,174	+0.04(+0.25%)
Sep 22, 2014	16.01	16.02	15.99	16.01	7,140	+0.06(+0.38%)
Sep 19, 2014	15.96	15.96	15.95	15.95	5,190	-0.02(-0.13%)
Sep 18, 2014	15.97	15.97	15.96	15.97	20,127	-0.01(-0.06%)
Sep 17, 2014	15.99	16.02	15.98	15.98	23,698	-0.02(-0.12%)
Sep 16, 2014	16.00	16.00	16.00	16.00	10,946	+0.01(+0.06%)
Sep 15, 2014	16.00	16.00	15.98	15.99	8,218	+0.00(+0.00%)
Sep 12, 2014	16.00	16.00	15.99	15.99	10,387	-0.03(-0.19%)
Sep 11, 2014	16.05	16.05	16.01	16.02	18,482	+0.00(+0.00%)
Sep 10, 2014	16.03	16.04	16.02	16.02	13,459	-0.03(-0.19%)
Sep 09, 2014	16.05	16.06	16.03	16.05	18,463	-0.01(-0.06%)
Sep 08, 2014	16.12	16.12	16.06	16.06	10,598	-0.03(-0.19%)
Sep 05, 2014	16.13	16.13	16.09	16.09	28,595	+0.00(+0.00%)
Sep 04, 2014	16.10	16.10	16.08	16.09	13,348	+0.00(+0.00%)
Sep 03, 2014	16.07	16.09	16.07	16.09	32,145	-0.01(-0.06%)
Sep 02, 2014	16.12	16.12	16.10	16.10	13,117	-0.07(-0.43%)
Aug 29, 2014		16.17	16.17	16.17	0	+0.04(+0.25%)
Aug 28, 2014	16.17	16.17	16.13	16.13	18,665	+0.01(+0.06%)
Aug 27, 2014	16.13	16.13	16.13	16.12	10,587	-0.01(-0.06%)
Aug 26, 2014	16.14	16.14	16.12	16.13	11,682	-0.01(-0.06%)
Aug 25, 2014	16.17	16.17	16.14	16.14	14,563	-0.02(-0.12%)
Aug 22, 2014	16.12	16.16	16.12	16.16	25,820	+0.01(+0.06%)
Aug 21, 2014		16.15		16.15	5,796	+0.02(+0.12%)
Aug 20, 2014	16.13	16.13	16.10	16.13	37,128	-0.04(-0.25%)
Aug 19, 2014	16.16	16.17	16.14	16.17	14,336	-0.01(-0.06%)
Aug 18, 2014	16.19	16.19	16.17	16.18	23,540	-0.04(-0.25%)
Aug 15, 2014	16.17	16.22	16.17	16.22	59,980	+0.04(+0.25%)
Aug 14, 2014		16.18	16.14	16.18	11,140	+0.02(+0.12%)
Aug 13, 2014	16.14	16.16	16.14	16.16	14,062	+0.04(+0.25%)
Aug 12, 2014	16.16	16.16	16.12	16.12	10,273	-0.03(-0.19%)
Aug 11, 2014	16.19	16.19	16.15	16.15	33,725	-0.05(-0.31%)
Aug 08, 2014	16.20	16.21	16.19	16.20	4,631	+0.04(+0.25%)
Aug 07, 2014	16.15	16.16	16.14	16.16	8,375	+0.02(+0.12%)
Aug 06, 2014	16.16	16.16	16.13	16.14	25,544	+0.01(+0.06%)
Aug 05, 2014	16.08	16.13	16.08	16.13	16,001	-0.02(-0.12%)
Aug 01, 2014		16.15	16.15	16.15	0	+0.09(+0.56%)
Jul 31, 2014	16.07	16.08	16.05	16.06	14,353	-0.04(-0.25%)
Jul 30, 2014	16.12	16.12	16.08	16.10	22,536	-0.05(-0.31%)
Jul 29, 2014	16.12	16.15	16.12	16.15	17,146	+0.04(+0.25%)
Jul 28, 2014	16.14	16.14	16.10	16.11	21,005	-0.09(-0.56%)
Jul 25, 2014	16.17	16.20	16.17	16.20	15,776	+0.05(+0.31%)
Jul 24, 2014	16.15	16.16	16.13	16.15	9,238	+0.00(+0.00%)
Jul 23, 2014	16.15	16.19	16.15	16.15	13,092	-0.04(-0.25%)
Jul 22, 2014	16.18	16.20	16.17	16.19	16,154	+0.01(+0.06%)
Jul 21, 2014	16.18	16.18	16.17	16.18	6,824	+0.04(+0.25%)
Jul 18, 2014	16.15	16.16	16.13	16.14	4,477	+0.00(+0.00%)
Jul 17, 2014	16.15	16.16	16.13	16.14	40,763	+0.01(+0.06%)
Jul 16, 2014	16.11	16.13	16.11	16.13	6,535	+0.01(+0.06%)
Jul 15, 2014	16.11	16.12	16.10	16.12	8,801	+0.03(+0.19%)
Jul 14, 2014	16.09	16.11	16.09	16.09	12,145	+0.00(+0.00%)
Jul 11, 2014	16.11	16.11	16.09	16.09	6,392	+0.00(+0.00%)
Jul 10, 2014	16.08	16.09	16.06	16.09	6,769	+0.02(+0.12%)
Jul 09, 2014	16.05	16.07	16.05	16.07	12,502	+0.01(+0.06%)
Jul 08, 2014	16.05	16.07	16.05	16.06	7,541	+0.05(+0.31%)
Jul 07, 2014	16.03	16.03	16.00	16.01	26,012	-0.01(-0.06%)
Jul 04, 2014	16.01	16.02	15.99	16.02	7,692	+0.00(+0.00%)
Jul 03, 2014	15.97	16.02	15.96	16.02	6,864	+0.04(+0.25%)

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.