BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.15	15.16	15.05	15.06	9,050	-0.01(-0.07%)
Jan 28, 2011	14.96	15.11	14.96	15.07	20,300	+0.13(+0.87%)
Jan 27, 2011	15.01	15.03	14.94	14.94	121,643	-0.08(-0.53%)
Jan 26, 2011	15.02	15.02	15.02	15.02	9,890	-0.06(-0.40%)
Jan 25, 2011	15.12	15.12	15.04	15.08	40,511	+0.04(+0.27%)
Jan 24, 2011	15.03	15.04	15.03	15.04	40,190	+0.01(+0.07%)
Jan 21, 2011	15.02	15.03	15.02	15.03	28,260	-0.03(-0.20%)
Jan 20, 2011	15.11	15.11	15.06	15.06	10,687	-0.06(-0.40%)
Jan 19, 2011	15.05	15.12	15.05	15.12	20,873	+0.17(+1.14%)
Jan 18, 2011	15.10	15.10	14.94	14.95	60,313	-0.15(-0.99%)
Jan 17, 2011	15.10	15.10	15.09	15.10	24,378	+0.01(+0.07%)
Jan 14, 2011	15.09	15.11	15.09	15.09	27,570	+0.00(+0.00%)
Jan 13, 2011	15.07	15.11	15.05	15.09	58,530	+0.11(+0.73%)
Jan 12, 2011	15.08	15.08	14.98	14.98	48,370	-0.13(-0.86%)
Jan 11, 2011	15.11	15.11	15.11	15.11	8,342	-0.03(-0.20%)
Jan 10, 2011	15.14	15.15	15.14	15.14	45,284	+0.04(+0.26%)
Jan 07, 2011	15.10	15.12	15.10	15.10	14,960	-0.01(-0.07%)
Jan 06, 2011	15.09	15.11	15.09	15.11	12,360	+0.00(+0.00%)
Jan 05, 2011	15.11	15.12	15.11	15.11	5,299	-0.05(-0.33%)
Jan 04, 2011	15.25	15.25	15.16	15.16	11,510	-0.02(-0.13%)
Dec 31, 2010	15.17	15.19	15.17	15.18	24,000	+0.02(+0.13%)
Dec 30, 2010	15.15	15.16	15.14	15.16	17,120	-0.01(-0.07%)
Dec 29, 2010	14.89	15.17	14.89	15.17	42,770	-0.42(-2.69%)
Dec 24, 2010	15.20	15.59	15.19	15.59	48,390	+0.28(+1.83%)
Dec 23, 2010	15.31	15.31	15.30	15.31	14,985	-0.01(-0.07%)
Dec 22, 2010	15.33	15.33	15.30	15.32	13,750	+0.01(+0.07%)
Dec 21, 2010	15.31	15.32	15.31	15.31	17,010	+0.05(+0.33%)
Dec 20, 2010	15.33	15.33	15.21	15.26	78,920	+0.01(+0.07%)
Dec 17, 2010	15.24	15.26	15.24	15.25	16,000	+0.08(+0.53%)
Dec 16, 2010	15.14	15.17	15.14	15.17	11,620	+0.04(+0.26%)
Dec 15, 2010	15.15	15.15	15.13	15.13	24,954	-0.02(-0.13%)
Dec 14, 2010	15.18	15.18	15.15	15.15	12,682	-0.03(-0.20%)
Dec 13, 2010	15.18	15.19	15.18	15.18	21,200	+0.01(+0.07%)
Dec 10, 2010	15.17	15.18	15.17	15.17	6,240	-0.01(-0.07%)
Dec 09, 2010	15.18	15.19	15.18	15.18	5,500	+0.00(+0.00%)
Dec 08, 2010	15.16	15.18	15.15	15.18	30,170	-0.05(-0.33%)
Dec 07, 2010	15.24	15.24	15.22	15.23	10,598	-0.06(-0.39%)
Dec 06, 2010	15.26	15.31	15.26	15.29	19,280	+0.04(+0.26%)
Dec 03, 2010	15.18	15.28	15.18	15.25	34,950	+0.00(+0.00%)
Dec 02, 2010	15.25	15.26	15.25	15.25	19,470	-0.03(-0.20%)
Dec 01, 2010	15.29	15.29	15.28	15.28	17,180	-0.07(-0.46%)
Nov 30, 2010	15.33	15.35	15.33	15.35	32,880	+0.05(+0.33%)
Nov 29, 2010	15.29	15.30	15.29	15.30	24,274	+0.01(+0.07%)
Nov 26, 2010	15.25	15.29	15.25	15.29	5,011	+0.07(+0.46%)
Nov 25, 2010	15.18	15.22	15.18	15.22	18,834	-0.01(-0.07%)
Nov 24, 2010	15.26	15.26	15.23	15.23	17,370	-0.05(-0.33%)
Nov 23, 2010	15.25	15.28	15.25	15.28	11,790	-0.04(-0.26%)
Nov 22, 2010	15.31	15.32	15.30	15.32	15,480	+0.04(+0.26%)
Nov 19, 2010	15.28	15.67	15.28	15.28	36,670	+0.01(+0.07%)
Nov 18, 2010	15.27	15.27	15.27	15.27	5,760	-0.04(-0.26%)
Nov 17, 2010	15.31	15.31	15.31	15.31	21,158	+0.05(+0.33%)
Nov 16, 2010	15.27	15.27	15.26	15.26	10,970	-0.02(-0.13%)
Nov 15, 2010	15.22	15.31	15.22	15.28	6,137	-0.08(-0.52%)
Nov 12, 2010	15.34	15.36	15.34	15.36	1,864	-0.03(-0.19%)
Nov 11, 2010	15.39	15.39	15.38	15.39	10,057	+0.02(+0.13%)
Nov 10, 2010	15.29	15.41	15.23	15.37	31,220	-0.07(-0.45%)
Nov 09, 2010	15.46	15.46	15.44	15.44	23,928	-0.02(-0.13%)
Nov 08, 2010	15.48	15.48	15.46	15.46	21,226	-0.04(-0.26%)
Nov 05, 2010	15.50	15.50	15.50	15.50	18,960	-0.02(-0.13%)
Nov 04, 2010	15.51	15.52	15.51	15.52	15,690	+0.03(+0.19%)
Nov 03, 2010	15.49	15.49	15.49	15.49	11,120	+0.01(+0.06%)
Nov 02, 2010	15.47	15.48	15.47	15.48	10,530	-0.03(-0.19%)

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.