BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.12	16.17	16.12	16.17	13,524	-0.03(-0.19%)
Jul 28, 2017	16.17	16.20	16.16	16.20	16,930	-0.02(-0.12%)
Jul 27, 2017	16.19	16.22	16.19	16.22	14,214	+0.03(+0.19%)
Jul 26, 2017	16.15	16.22	16.15	16.19	15,644	+0.04(+0.25%)
Jul 25, 2017	16.23	16.24	16.15	16.15	96,404	-0.13(-0.80%)
Jul 24, 2017	16.30	16.31	16.28	16.28	11,349	-0.04(-0.25%)
Jul 21, 2017	16.32	16.33	16.31	16.32	22,937	-0.01(-0.06%)
Jul 20, 2017		16.33	16.30	16.33	25,287	+0.05(+0.31%)
Jul 19, 2017	16.30	16.30	16.28	16.28	16,997	-0.05(-0.31%)
Jul 18, 2017	16.31	16.33	16.30	16.33	14,519	+0.05(+0.31%)
Jul 17, 2017	16.28	16.30	16.28	16.28	17,877	+0.03(+0.18%)
Jul 14, 2017	16.30	16.31	16.25	16.25	41,784	+0.03(+0.18%)
Jul 13, 2017	16.25	16.27	16.21	16.22	8,874	-0.03(-0.18%)
Jul 12, 2017	16.34	16.34	16.25	16.25	42,012	-0.05(-0.31%)
Jul 11, 2017	16.29	16.30	16.29	16.30	19,902	+0.04(+0.25%)
Jul 10, 2017	16.29	16.29	16.26	16.26	12,445	+0.00(+0.00%)
Jul 07, 2017	16.28	16.29	16.26	16.26	28,271	-0.04(-0.25%)
Jul 06, 2017	16.32	16.32	16.30	16.30	13,855	-0.02(-0.12%)
Jul 05, 2017	16.35	16.35	16.30	16.32	42,287	+0.02(+0.12%)
Jul 04, 2017	16.36	16.36	16.30	16.30	59,624	-0.10(-0.61%)
Jul 03, 2017	16.40	16.40	16.40	16.40	0	+0.00(+0.00%)
Jun 30, 2017	16.44	16.44	16.39	16.40	20,581	-0.06(-0.36%)
Jun 29, 2017	16.43	16.46	16.43	16.46	17,815	-0.01(-0.06%)
Jun 28, 2017	16.51	16.51	16.46	16.47	36,276	-0.08(-0.48%)
Jun 27, 2017	16.61	16.61	16.53	16.55	33,317	-0.15(-0.90%)
Jun 26, 2017	16.71	16.71	16.69	16.70	4,617	+0.03(+0.18%)
Jun 23, 2017	16.67	16.70	16.67	16.67	10,339	+0.03(+0.18%)
Jun 22, 2017	16.65	16.66	16.64	16.64	16,772	-0.02(-0.12%)
Jun 21, 2017	16.65	16.67	16.65	16.66	28,888	+0.01(+0.06%)
Jun 20, 2017	16.62	16.67	16.62	16.65	23,788	+0.03(+0.18%)
Jun 19, 2017	16.64	16.64	16.61	16.62	21,762	-0.02(-0.12%)
Jun 16, 2017	16.64	16.65	16.64	16.64	17,558	+0.00(+0.00%)
Jun 15, 2017	16.64	16.64	16.64	16.64	19,150	-0.04(-0.24%)
Jun 14, 2017	16.67	16.68	16.67	16.68	15,213	+0.07(+0.42%)
Jun 13, 2017	16.62	16.64	16.61	16.61	7,474	-0.10(-0.60%)
Jun 12, 2017	16.77	16.78	16.71	16.71	12,988	-0.07(-0.42%)
Jun 09, 2017	16.74	16.78	16.73	16.78	11,713	+0.03(+0.18%)
Jun 08, 2017	16.78	16.78	16.75	16.75	42,548	-0.03(-0.18%)
Jun 07, 2017	16.78	16.78	16.77	16.78	19,746	-0.01(-0.06%)
Jun 06, 2017	16.78	16.81	16.78	16.79	159,957	+0.01(+0.06%)
Jun 05, 2017	16.78	16.79	16.76	16.78	8,655	-0.02(-0.12%)
Jun 02, 2017	16.79	16.80	16.79	16.80	4,845	+0.04(+0.21%)
Jun 01, 2017	16.75	16.78	16.74	16.77	15,055	-0.00(-0.03%)
May 31, 2017	16.77	16.80	16.77	16.77	20,705	-0.01(-0.06%)
May 30, 2017	16.78	16.78	16.75	16.78	160,914	+0.00(+0.00%)
May 29, 2017	16.77	16.79	16.77	16.78	20,143	+0.02(+0.12%)
May 26, 2017	16.77	16.77	16.76	16.76	15,988	-0.03(-0.18%)
May 25, 2017	16.77	16.79	16.75	16.79	43,682	+0.07(+0.42%)
May 24, 2017	16.72	16.75	16.72	16.72	72,985	+0.01(+0.06%)
May 23, 2017	16.81	16.81	16.71	16.71	150,603	-0.09(-0.54%)
May 19, 2017	16.80	16.80	16.77	16.80	8,957	-0.03(-0.18%)
May 18, 2017	16.81	16.83	16.77	16.83	47,198	+0.00(+0.00%)
May 17, 2017	16.77	16.84	16.77	16.83	5,828	+0.12(+0.72%)
May 16, 2017	16.71	16.73	16.69	16.71	19,206	+0.03(+0.18%)
May 15, 2017	16.72	16.72	16.68	16.68	64,180	-0.03(-0.18%)
May 12, 2017	16.75	16.76	16.71	16.71	13,271	+0.01(+0.06%)
May 11, 2017	16.71	16.72	16.70	16.70	3,947	+0.02(+0.12%)
May 10, 2017	16.72	16.73	16.68	16.68	405,334	-0.02(-0.12%)
May 09, 2017	16.71	16.71	16.69	16.70	199,271	-0.05(-0.30%)
May 08, 2017	16.77	16.77	16.73	16.75	16,639	+0.01(+0.06%)
May 05, 2017	16.78	16.78	16.73	16.74	14,717	-0.04(-0.24%)
May 04, 2017	16.75	16.79	16.72	16.78	30,108	+0.03(+0.18%)
May 03, 2017	16.79	16.80	16.75	16.75	14,512	-0.03(-0.18%)
May 02, 2017	16.73	16.78	16.73	16.78	35,764	+0.07(+0.42%)

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.