BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	13.81	13.86	13.77	13.85	189,116	+0.14(+1.02%)
Apr 27, 2023	13.75	13.77	13.70	13.71	93,370	-0.08(-0.58%)
Apr 26, 2023	13.85	13.85	13.78	13.79	140,171	-0.12(-0.86%)
Apr 25, 2023	13.86	13.92	13.85	13.91	190,898	+0.12(+0.87%)
Apr 24, 2023	13.78	13.80	13.77	13.79	95,045	+0.03(+0.22%)
Apr 21, 2023	13.80	13.80	13.71	13.76	295,348	+0.03(+0.22%)
Apr 20, 2023	13.70	13.73	13.69	13.73	110,102	+0.07(+0.51%)
Apr 19, 2023	13.63	13.66	13.63	13.66	136,545	+0.02(+0.15%)
Apr 18, 2023	13.62	13.68	13.62	13.64	148,747	+0.01(+0.07%)
Apr 17, 2023	13.64	13.64	13.61	13.63	88,147	-0.04(-0.29%)
Apr 14, 2023	13.71	13.72	13.63	13.67	193,795	-0.06(-0.44%)
Apr 13, 2023	13.79	13.79	13.72	13.73	304,674	-0.05(-0.36%)
Apr 12, 2023	13.82	13.82	13.73	13.78	187,571	+0.02(+0.15%)
Apr 11, 2023	13.78	13.78	13.72	13.76	166,231	-0.01(-0.07%)
Apr 10, 2023	13.80	13.80	13.75	13.77	117,938	-0.11(-0.79%)
Apr 06, 2023				13.88	0	+0.02(+0.14%)
Apr 05, 2023	13.86	13.90	13.84	13.86	426,485	-0.01(-0.07%)
Apr 04, 2023	13.77	13.89	13.75	13.87	257,708	+0.05(+0.36%)
Apr 03, 2023	13.73	13.83	13.71	13.82	165,613	+0.06(+0.44%)
Mar 31, 2023	13.72	13.77	13.72	13.76	194,328	+0.03(+0.22%)
Mar 30, 2023	13.71	13.75	13.71	13.73	142,351	+0.01(+0.07%)
Mar 29, 2023	13.69	13.74	13.69	13.72	101,108	-0.02(-0.15%)
Mar 28, 2023	13.75	13.75	13.71	13.74	74,927	-0.05(-0.36%)
Mar 27, 2023	13.85	13.87	13.77	13.79	181,532	-0.14(-1.01%)
Mar 24, 2023	13.96	13.98	13.90	13.93	216,917	+0.00(+0.00%)
Mar 23, 2023	13.88	13.94	13.88	13.93	301,084	-0.03(-0.21%)
Mar 22, 2023	13.80	13.97	13.79	13.96	151,879	+0.15(+1.09%)
Mar 21, 2023	13.79	13.88	13.78	13.81	244,010	-0.04(-0.29%)
Mar 20, 2023	13.94	13.94	13.82	13.85	150,242	-0.08(-0.57%)
Mar 17, 2023	13.85	13.96	13.84	13.93	189,400	+0.14(+1.02%)
Mar 16, 2023	13.98	13.98	13.78	13.79	261,281	-0.13(-0.93%)
Mar 15, 2023	13.99	14.02	13.85	13.92	293,430	+0.04(+0.29%)
Mar 14, 2023	13.94	13.94	13.84	13.88	204,136	-0.11(-0.79%)
Mar 13, 2023	13.97	14.01	13.93	13.99	240,658	+0.20(+1.45%)
Mar 10, 2023	13.70	13.80	13.70	13.79	149,492	+0.14(+1.03%)
Mar 09, 2023	13.59	13.65	13.57	13.65	332,753	+0.08(+0.59%)
Mar 08, 2023	13.54	13.60	13.53	13.57	201,211	+0.05(+0.37%)
Mar 07, 2023	13.51	13.53	13.47	13.52	174,925	+0.02(+0.15%)
Mar 06, 2023	13.54	13.54	13.48	13.50	154,311	-0.02(-0.15%)
Mar 03, 2023	13.45	13.52	13.44	13.52	194,234	+0.15(+1.12%)
Mar 02, 2023	13.36	13.38	13.35	13.37	162,952	-0.06(-0.45%)
Mar 01, 2023	13.47	13.47	13.41	13.43	180,975	-0.06(-0.44%)
Feb 28, 2023	13.41	13.50	13.40	13.49	333,617	+0.05(+0.37%)
Feb 27, 2023	13.42	13.44	13.41	13.44	111,831	+0.02(+0.15%)
Feb 24, 2023	13.40	13.42	13.37	13.42	168,536	-0.09(-0.67%)
Feb 23, 2023	13.43	13.51	13.43	13.51	275,184	+0.07(+0.52%)
Feb 22, 2023	13.39	13.45	13.39	13.44	190,077	+0.04(+0.30%)
Feb 21, 2023	13.43	13.44	13.39	13.40	197,241	-0.14(-1.03%)
Feb 17, 2023				13.54	0	+0.04(+0.30%)
Feb 16, 2023	13.49	13.51	13.46	13.50	233,944	-0.01(-0.07%)
Feb 15, 2023	13.56	13.56	13.48	13.51	302,655	-0.07(-0.52%)
Feb 14, 2023	13.63	13.64	13.55	13.58	253,680	-0.08(-0.59%)
Feb 13, 2023	13.61	13.66	13.61	13.66	191,869	+0.06(+0.44%)
Feb 10, 2023	13.65	13.65	13.58	13.60	175,442	-0.10(-0.73%)
Feb 09, 2023	13.80	13.80	13.69	13.70	193,841	-0.05(-0.36%)
Feb 08, 2023	13.71	13.75	13.68	13.75	131,696	+0.05(+0.36%)
Feb 07, 2023	13.70	13.74	13.67	13.70	194,410	-0.04(-0.29%)
Feb 06, 2023	13.76	13.76	13.71	13.74	303,129	-0.09(-0.65%)
Feb 03, 2023	13.84	13.85	13.79	13.83	172,331	-0.09(-0.65%)
Feb 02, 2023	13.91	13.93	13.89	13.92	297,048	+0.05(+0.36%)

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.