BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.58	13.62	13.57	13.60	379,649	+0.05(+0.37%)
Jan 30, 2024	13.50	13.55	13.46	13.55	192,444	+0.06(+0.44%)
Jan 29, 2024	13.45	13.51	13.44	13.49	174,983	+0.03(+0.22%)
Jan 26, 2024	13.46	13.49	13.45	13.46	166,443	-0.02(-0.15%)
Jan 25, 2024	13.52	13.52	13.47	13.48	395,095	-0.01(-0.07%)
Jan 24, 2024	13.54	13.56	13.48	13.49	345,834	-0.02(-0.15%)
Jan 23, 2024	13.50	13.51	13.46	13.51	264,860	-0.01(-0.07%)
Jan 22, 2024	13.52	13.54	13.50	13.52	211,237	+0.05(+0.37%)
Jan 19, 2024	13.47	13.48	13.44	13.47	495,826	-0.01(-0.07%)
Jan 18, 2024	13.49	13.49	13.46	13.48	272,171	-0.02(-0.15%)
Jan 17, 2024	13.55	13.55	13.50	13.50	207,430	-0.10(-0.74%)
Jan 16, 2024	13.67	13.68	13.58	13.60	337,538	-0.11(-0.80%)
Jan 15, 2024	13.70	13.73	13.68	13.71	94,797	+0.00(+0.00%)
Jan 12, 2024	13.72	13.75	13.69	13.71	202,769	+0.01(+0.07%)
Jan 11, 2024	13.68	13.71	13.64	13.70	189,456	+0.03(+0.22%)
Jan 10, 2024	13.73	13.74	13.65	13.67	193,683	-0.04(-0.29%)
Jan 09, 2024	13.71	13.74	13.69	13.71	208,546	+0.00(+0.00%)
Jan 08, 2024	13.67	13.74	13.66	13.71	161,730	+0.05(+0.37%)
Jan 05, 2024	13.66	13.75	13.64	13.66	301,946	-0.04(-0.29%)
Jan 04, 2024	13.71	13.74	13.68	13.70	190,919	-0.08(-0.58%)
Jan 03, 2024	13.72	13.79	13.70	13.78	401,313	+0.05(+0.36%)
Jan 02, 2024	13.75	13.79	13.72	13.73	219,120	-0.10(-0.72%)
Dec 29, 2023				13.83	0	+0.00(+0.00%)
Dec 28, 2023	13.85	13.86	13.80	13.83	169,493	-0.04(-0.29%)
Dec 27, 2023	13.85	13.88	13.81	13.87	189,860	+0.11(+0.80%)
Dec 22, 2023				13.76	0	-0.11(-0.79%)
Dec 21, 2023	13.96	13.96	13.86	13.87	277,628	-0.06(-0.43%)
Dec 20, 2023	13.88	13.93	13.88	13.93	254,462	+0.07(+0.51%)
Dec 19, 2023	13.85	13.88	13.85	13.86	203,324	+0.02(+0.14%)
Dec 18, 2023	13.86	13.86	13.81	13.84	157,080	-0.06(-0.43%)
Dec 15, 2023	13.89	13.90	13.83	13.90	402,401	+0.03(+0.22%)
Dec 14, 2023	13.80	13.87	13.79	13.87	281,399	+0.13(+0.95%)
Dec 13, 2023	13.62	13.76	13.60	13.74	363,375	+0.15(+1.10%)
Dec 12, 2023	13.56	13.59	13.55	13.59	293,486	+0.04(+0.30%)
Dec 11, 2023	13.56	13.58	13.52	13.55	162,410	-0.05(-0.37%)
Dec 08, 2023	13.59	13.61	13.56	13.60	290,653	-0.06(-0.44%)
Dec 07, 2023	13.66	13.69	13.63	13.66	209,161	+0.00(+0.00%)
Dec 06, 2023	13.63	13.69	13.62	13.66	337,710	+0.05(+0.37%)
Dec 05, 2023	13.55	13.61	13.55	13.61	201,945	+0.10(+0.74%)
Dec 04, 2023	13.51	13.54	13.48	13.51	149,146	-0.01(-0.07%)
Dec 01, 2023	13.37	13.55	13.37	13.52	391,247	+0.12(+0.90%)
Nov 30, 2023	13.41	13.42	13.38	13.40	327,095	-0.03(-0.22%)
Nov 29, 2023	13.40	13.44	13.39	13.43	326,000	+0.06(+0.45%)
Nov 28, 2023	13.30	13.37	13.30	13.37	420,516	+0.01(+0.07%)
Nov 27, 2023	13.30	13.36	13.30	13.36	99,423	+0.09(+0.68%)
Nov 24, 2023	13.28	13.29	13.24	13.27	180,367	-0.01(-0.08%)
Nov 23, 2023	13.31	13.31	13.27	13.28	288,393	-0.03(-0.23%)
Nov 22, 2023	13.34	13.35	13.29	13.31	232,538	+0.01(+0.08%)
Nov 21, 2023	13.31	13.33	13.28	13.30	246,564	+0.00(+0.00%)
Nov 20, 2023	13.26	13.31	13.25	13.30	215,796	+0.04(+0.30%)
Nov 17, 2023	13.27	13.28	13.24	13.26	154,962	+0.02(+0.15%)
Nov 16, 2023	13.24	13.27	13.22	13.24	161,424	+0.05(+0.38%)
Nov 15, 2023	13.20	13.21	13.17	13.19	151,521	-0.07(-0.53%)
Nov 14, 2023	13.24	13.28	13.24	13.26	198,198	+0.15(+1.14%)
Nov 13, 2023	13.09	13.11	13.09	13.11	86,091	+0.02(+0.15%)
Nov 10, 2023	13.16	13.16	13.09	13.09	147,123	+0.00(+0.00%)
Nov 09, 2023	13.20	13.20	13.08	13.09	380,537	-0.12(-0.91%)
Nov 08, 2023	13.18	13.22	13.17	13.21	235,989	+0.03(+0.23%)
Nov 07, 2023	13.17	13.20	13.15	13.18	189,812	+0.05(+0.38%)
Nov 06, 2023	13.15	13.16	13.11	13.13	205,883	-0.06(-0.45%)
Nov 03, 2023	13.13	13.22	13.13	13.19	272,561	+0.11(+0.84%)
Nov 02, 2023	13.07	13.09	13.05	13.08	325,796	+0.08(+0.62%)

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.