BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	15.10	15.10	15.06	15.06	13,360	-0.01(-0.07%)
May 28, 2010	15.08	15.07	15.07	15.07	2,500	+0.01(+0.07%)
May 27, 2010	15.05	15.06	15.05	15.06	5,005	-0.04(-0.26%)
May 26, 2010	15.13	15.13	15.04	15.10	6,925	-0.09(-0.59%)
May 25, 2010	15.21	15.21	15.19	15.19	1,150	+0.10(+0.66%)
May 21, 2010	15.09	15.09	15.09	15.09	200	-0.06(-0.40%)
May 20, 2010	15.19	15.19	15.15	15.15	9,444	+0.05(+0.33%)
May 19, 2010	15.09	15.10	15.08	15.10	2,176	+0.04(+0.27%)
May 18, 2010	15.04	15.06	15.04	15.06	450	+0.01(+0.07%)
May 17, 2010	15.09	15.09	15.05	15.05	940	-0.11(-0.73%)
May 14, 2010	15.14	15.16	15.14	15.16	4,472	+0.12(+0.80%)
May 13, 2010	15.02	15.04	15.02	15.04	4,451	+0.08(+0.53%)
May 12, 2010	14.95	14.97	14.95	14.96	11,777	+0.01(+0.07%)
May 11, 2010	14.95	14.95	14.95	14.95	400	-0.06(-0.40%)
May 10, 2010	15.03	15.03	15.01	15.01	2,400	-0.02(-0.13%)
May 07, 2010	15.03	15.03	15.03	15.03	649	-0.06(-0.40%)
May 06, 2010	15.05	15.09	15.05	15.09	1,600	-0.01(-0.07%)
May 05, 2010	15.10	15.10	15.10	15.10	700	+0.01(+0.07%)
May 04, 2010	15.07	15.09	15.07	15.09	4,012	+0.09(+0.60%)
May 03, 2010	15.00	15.00	15.00	15.00	3,164	+0.02(+0.13%)
Apr 30, 2010	15.00	15.00	14.98	14.98	6,055	+0.07(+0.47%)
Apr 29, 2010	14.91	14.91	14.88	14.91	7,217	-0.01(-0.07%)
Apr 28, 2010	14.92	14.92	14.92	14.92	2,106	-0.04(-0.27%)
Apr 27, 2010	14.94	14.96	14.94	14.96	7,652	+0.05(+0.34%)
Apr 26, 2010	14.92	14.92	14.91	14.91	6,300	+0.01(+0.07%)
Apr 23, 2010	14.90	14.90	14.90	14.90	800	-0.01(-0.07%)
Apr 22, 2010	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Apr 21, 2010	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Apr 20, 2010	14.90	14.91	14.88	14.91	8,385	-0.05(-0.33%)
Apr 19, 2010	14.96	14.96	14.96	14.96	1,230	+0.02(+0.13%)
Apr 16, 2010	14.94	14.94	14.94	14.94	4,859	-0.01(-0.07%)
Apr 15, 2010	14.95	14.95	14.95	14.95	76	+0.00(+0.00%)
Apr 14, 2010	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
Apr 13, 2010	14.95	14.95	14.95	14.95	1,126	-0.01(-0.07%)
Apr 12, 2010	14.96	14.96	14.95	14.96	49,113	-0.01(-0.07%)
Apr 09, 2010	14.97	14.98	14.97	14.97	2,221	-0.06(-0.40%)
Apr 08, 2010	15.03	15.03	15.03	15.03	341	+0.01(+0.07%)
Apr 07, 2010	14.98	15.02	14.98	15.02	5,436	+0.04(+0.27%)
Apr 06, 2010	14.99	14.99	14.98	14.98	9,870	-0.01(-0.07%)
Apr 05, 2010	15.01	15.01	14.99	14.99	12,096	-0.09(-0.60%)
Apr 01, 2010		15.08	15.08	15.08	0	+0.00(+0.00%)
Mar 31, 2010	15.08	15.08	15.08	15.08	2,000	+0.04(+0.27%)
Mar 30, 2010	15.05	15.05	15.04	15.04	3,000	-0.02(-0.13%)
Mar 29, 2010	15.07	15.07	15.06	15.06	3,620	-0.02(-0.13%)
Mar 26, 2010	15.06	15.08	15.06	15.08	8,930	-0.10(-0.66%)
Mar 25, 2010	15.21	15.21	15.17	15.18	17,384	-0.05(-0.33%)
Mar 24, 2010	15.25	15.27	15.23	15.23	16,206	-0.07(-0.46%)
Mar 23, 2010	15.32	15.33	15.30	15.30	12,542	-0.01(-0.07%)
Mar 22, 2010	15.30	15.31	15.30	15.31	10,425	+0.05(+0.33%)
Mar 19, 2010	15.27	15.29	15.26	15.26	8,630	-0.03(-0.20%)
Mar 18, 2010	15.28	15.29	15.28	15.29	21,000	+0.06(+0.39%)
Mar 17, 2010	15.24	15.26	15.23	15.23	10,761	-0.01(-0.07%)
Mar 16, 2010	15.24	15.24	15.24	15.24	2,025	+0.04(+0.26%)
Mar 15, 2010	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Mar 12, 2010	15.20	15.20	15.20	15.20	4,000	+0.00(+0.00%)
Mar 11, 2010	15.19	15.20	15.19	15.20	9,400	+0.03(+0.20%)
Mar 10, 2010	15.17	15.17	15.17	15.17	4,043	+0.01(+0.07%)
Mar 09, 2010	15.18	15.18	15.16	15.16	6,589	-0.01(-0.07%)
Mar 08, 2010	15.17	15.17	15.17	15.17	477	-0.04(-0.26%)
Mar 05, 2010	15.07	15.21	15.07	15.21	2,544	-0.04(-0.26%)
Mar 04, 2010	15.22	15.25	15.22	15.25	3,490	+0.01(+0.07%)
Mar 03, 2010	15.22	15.24	15.22	15.24	3,141	-0.02(-0.13%)
Mar 02, 2010	15.25	15.26	15.25	15.26	3,860	+0.01(+0.07%)

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.