BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.76	15.76	15.73	15.75	102,700	-0.06(-0.38%)
Mar 28, 2019	15.83	15.83	15.80	15.81	123,701	-0.03(-0.19%)
Mar 27, 2019	15.85	15.85	15.82	15.84	125,133	-0.01(-0.06%)
Mar 26, 2019	15.83	15.85	15.81	15.85	355,599	+0.00(+0.00%)
Mar 25, 2019	15.83	15.87	15.82	15.85	120,063	+0.04(+0.25%)
Mar 22, 2019	15.78	15.81	15.78	15.81	154,209	+0.09(+0.57%)
Mar 21, 2019	15.74	15.74	15.70	15.72	117,246	+0.00(+0.00%)
Mar 20, 2019	15.67	15.72	15.66	15.72	103,485	+0.05(+0.32%)
Mar 19, 2019	15.66	15.68	15.65	15.67	101,969	+0.00(+0.00%)
Mar 18, 2019	15.66	15.68	15.66	15.67	116,891	+0.01(+0.06%)
Mar 15, 2019	15.64	15.66	15.64	15.66	91,745	+0.05(+0.32%)
Mar 14, 2019	15.63	15.63	15.60	15.61	84,855	-0.01(-0.06%)
Mar 13, 2019	15.64	15.64	15.61	15.62	124,036	-0.01(-0.06%)
Mar 12, 2019	15.62	15.64	15.61	15.63	95,165	+0.03(+0.19%)
Mar 11, 2019	15.59	15.60	15.59	15.60	85,072	+0.03(+0.19%)
Mar 08, 2019	15.59	15.59	15.55	15.57	270,502	-0.03(-0.19%)
Mar 07, 2019	15.56	15.60	15.55	15.60	68,171	+0.06(+0.39%)
Mar 06, 2019	15.51	15.55	15.51	15.54	54,545	+0.06(+0.39%)
Mar 05, 2019	15.46	15.48	15.45	15.48	82,960	+0.01(+0.06%)
Mar 04, 2019	15.44	15.47	15.42	15.47	203,523	+0.03(+0.19%)
Mar 01, 2019	15.43	15.45	15.41	15.44	125,305	+0.00(+0.00%)
Feb 28, 2019	15.47	15.47	15.42	15.44	134,061	-0.02(-0.13%)
Feb 27, 2019	15.47	15.47	15.44	15.46	160,492	-0.03(-0.19%)
Feb 26, 2019	15.49	15.50	15.48	15.49	83,295	-0.01(-0.06%)
Feb 25, 2019	15.49	15.50	15.48	15.50	86,521	+0.02(+0.13%)
Feb 22, 2019	15.49	15.50	15.48	15.48	85,895	+0.00(+0.00%)
Feb 21, 2019	15.47	15.48	15.45	15.48	187,026	-0.01(-0.06%)
Feb 20, 2019	15.50	15.50	15.48	15.49	183,127	+0.00(+0.00%)
Feb 19, 2019	15.51	15.51	15.48	15.49	171,862	+0.00(+0.00%)
Feb 15, 2019		15.49	15.49	15.49	0	+0.02(+0.13%)
Feb 14, 2019	15.48	15.49	15.47	15.47	43,961	+0.05(+0.32%)
Feb 13, 2019	15.43	15.43	15.41	15.42	102,459	-0.02(-0.13%)
Feb 12, 2019	15.43	15.44	15.42	15.44	157,937	+0.01(+0.06%)
Feb 11, 2019	15.43	15.45	15.42	15.43	118,893	-0.03(-0.19%)
Feb 08, 2019	15.47	15.47	15.44	15.46	338,866	+0.00(+0.00%)
Feb 07, 2019	15.45	15.46	15.44	15.46	65,952	+0.04(+0.26%)
Feb 06, 2019	15.43	15.44	15.41	15.42	86,208	+0.02(+0.13%)
Feb 05, 2019	15.40	15.42	15.39	15.40	116,834	+0.01(+0.06%)
Feb 04, 2019	15.39	15.39	15.36	15.39	97,886	+0.02(+0.13%)
Feb 01, 2019	15.43	15.43	15.37	15.37	110,500	-0.05(-0.32%)
Jan 31, 2019	15.42	15.44	15.41	15.42	115,467	+0.06(+0.39%)
Jan 30, 2019	15.35	15.37	15.32	15.36	93,367	+0.02(+0.13%)
Jan 29, 2019	15.33	15.35	15.32	15.34	110,051	-0.03(-0.20%)
Jan 28, 2019	15.38	15.38	15.36	15.37	68,736	+0.00(+0.00%)
Jan 25, 2019	15.37	15.37	15.34	15.37	206,897	+0.00(+0.00%)
Jan 24, 2019	15.37	15.39	15.37	15.37	66,168	+0.02(+0.13%)
Jan 23, 2019	15.34	15.36	15.33	15.35	47,424	+0.00(+0.00%)
Jan 22, 2019	15.33	15.36	15.33	15.35	108,819	+0.04(+0.26%)
Jan 21, 2019	15.29	15.31	15.28	15.31	99,747	+0.03(+0.20%)
Jan 18, 2019	15.29	15.30	15.26	15.28	149,005	-0.01(-0.07%)
Jan 17, 2019	15.31	15.31	15.28	15.29	66,943	-0.01(-0.07%)
Jan 16, 2019	15.29	15.30	15.27	15.30	54,917	+0.00(+0.00%)
Jan 15, 2019	15.32	15.32	15.30	15.30	76,328	-0.02(-0.13%)
Jan 14, 2019	15.35	15.35	15.32	15.32	75,075	+0.01(+0.07%)
Jan 11, 2019	15.34	15.34	15.31	15.31	40,212	+0.01(+0.07%)
Jan 10, 2019	15.32	15.34	15.30	15.30	101,225	+0.00(+0.00%)
Jan 09, 2019	15.31	15.33	15.29	15.30	103,362	-0.01(-0.07%)
Jan 08, 2019	15.32	15.34	15.31	15.31	65,888	-0.01(-0.07%)
Jan 07, 2019	15.37	15.37	15.32	15.32	214,507	-0.01(-0.07%)
Jan 04, 2019	15.36	15.37	15.32	15.33	114,540	-0.06(-0.39%)
Jan 03, 2019	15.33	15.41	15.31	15.39	58,056	+0.06(+0.39%)

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.