BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.99	16.00	15.98	15.98	37,617	-0.01(-0.06%)
May 30, 2017	15.99	16.00	15.98	15.99	91,696	-0.01(-0.06%)
May 29, 2017	15.98	16.00	15.98	16.00	31,466	+0.03(+0.19%)
May 26, 2017	15.97	15.98	15.96	15.97	46,411	-0.03(-0.19%)
May 25, 2017	16.00	16.01	15.97	16.00	26,080	+0.04(+0.25%)
May 24, 2017	15.97	15.97	15.94	15.96	64,619	+0.01(+0.06%)
May 23, 2017	16.02	16.02	15.95	15.95	198,646	-0.07(-0.44%)
May 19, 2017	16.00	16.03	15.97	16.02	75,045	+0.03(+0.19%)
May 18, 2017	15.99	16.00	15.97	15.99	185,992	+0.03(+0.19%)
May 17, 2017	15.92	15.98	15.91	15.96	103,906	+0.11(+0.69%)
May 16, 2017	15.84	15.86	15.84	15.85	98,840	+0.02(+0.13%)
May 15, 2017	15.86	15.86	15.83	15.83	149,048	-0.01(-0.06%)
May 12, 2017	15.87	15.88	15.84	15.84	297,958	+0.00(+0.00%)
May 11, 2017	15.84	15.85	15.83	15.84	112,881	+0.00(+0.00%)
May 10, 2017	15.86	15.86	15.83	15.84	73,041	+0.00(+0.00%)
May 09, 2017	15.85	15.86	15.84	15.84	185,700	-0.06(-0.38%)
May 08, 2017	15.93	15.93	15.90	15.90	130,146	-0.03(-0.19%)
May 05, 2017	15.93	15.94	15.92	15.93	92,763	+0.01(+0.06%)
May 04, 2017	15.91	15.93	15.90	15.92	42,007	-0.02(-0.13%)
May 03, 2017	15.96	15.96	15.93	15.94	71,968	+0.01(+0.06%)
May 02, 2017	15.89	15.94	15.89	15.93	32,799	+0.05(+0.31%)
May 01, 2017	15.90	15.91	15.86	15.88	211,479	-0.02(-0.13%)
Apr 28, 2017	15.88	15.90	15.88	15.90	99,558	+0.02(+0.13%)
Apr 27, 2017	15.88	15.89	15.85	15.88	43,326	+0.02(+0.13%)
Apr 26, 2017	15.86	15.86	15.85	15.86	32,842	+0.02(+0.13%)
Apr 25, 2017	15.86	15.86	15.84	15.84	157,750	-0.07(-0.44%)
Apr 24, 2017	15.90	15.91	15.88	15.91	38,640	-0.01(-0.06%)
Apr 21, 2017	15.93	15.94	15.91	15.92	50,141	+0.01(+0.06%)
Apr 20, 2017	15.91	15.91	15.89	15.91	38,190	-0.02(-0.13%)
Apr 19, 2017	15.93	15.93	15.91	15.93	85,416	+0.00(+0.00%)
Apr 18, 2017	15.90	15.94	15.90	15.93	27,348	+0.06(+0.38%)
Apr 17, 2017	15.89	15.90	15.87	15.87	92,700	-0.03(-0.19%)
Apr 13, 2017	15.89	15.91	15.86	15.90	23,316	+0.06(+0.38%)
Apr 12, 2017	15.83	15.85	15.82	15.84	63,777	+0.01(+0.06%)
Apr 11, 2017	15.80	15.83	15.79	15.83	61,737	+0.07(+0.44%)
Apr 10, 2017	15.79	15.79	15.76	15.76	107,105	-0.02(-0.13%)
Apr 07, 2017	15.83	15.84	15.78	15.78	67,281	-0.03(-0.19%)
Apr 06, 2017	15.81	15.81	15.79	15.81	133,358	+0.03(+0.19%)
Apr 05, 2017	15.77	15.78	15.75	15.78	106,150	+0.01(+0.06%)
Apr 04, 2017	15.78	15.78	15.76	15.77	148,139	+0.02(+0.13%)
Apr 03, 2017	15.73	15.77	15.72	15.75	124,879	+0.04(+0.25%)
Mar 31, 2017	15.69	15.71	15.69	15.71	78,829	+0.00(+0.00%)
Mar 30, 2017	15.74	15.74	15.71	15.71	107,838	-0.01(-0.06%)
Mar 29, 2017	15.72	15.73	15.72	15.72	119,420	+0.02(+0.10%)
Mar 28, 2017	15.75	15.75	15.71	15.71	107,449	-0.06(-0.41%)
Mar 27, 2017	15.80	15.80	15.77	15.77	69,328	+0.02(+0.13%)
Mar 24, 2017	15.71	15.75	15.71	15.75	66,775	+0.05(+0.32%)
Mar 23, 2017	15.72	15.72	15.69	15.70	56,556	+0.01(+0.06%)
Mar 22, 2017	15.70	15.72	15.69	15.69	54,609	+0.03(+0.19%)
Mar 21, 2017	15.63	15.67	15.63	15.66	69,549	+0.01(+0.06%)
Mar 20, 2017	15.64	15.65	15.62	15.65	91,194	+0.04(+0.26%)
Mar 17, 2017	15.59	15.63	15.59	15.61	68,922	+0.02(+0.13%)
Mar 16, 2017	15.60	15.60	15.58	15.59	73,968	+0.00(+0.00%)
Mar 15, 2017	15.55	15.59	15.55	15.59	37,870	+0.07(+0.45%)
Mar 14, 2017	15.52	15.52	15.52	15.52	42,321	+0.00(+0.00%)
Mar 13, 2017	15.53	15.53	15.51	15.52	90,712	-0.02(-0.13%)
Mar 10, 2017	15.55	15.55	15.53	15.54	48,521	+0.00(+0.00%)
Mar 09, 2017	15.57	15.57	15.54	15.54	157,469	-0.03(-0.19%)
Mar 08, 2017	15.57	15.59	15.56	15.57	127,638	-0.05(-0.32%)
Mar 07, 2017	15.64	15.64	15.62	15.62	93,813	-0.03(-0.19%)
Mar 06, 2017	15.66	15.66	15.64	15.65	115,783	+0.01(+0.06%)
Mar 03, 2017	15.64	15.65	15.63	15.64	86,880	+0.00(+0.00%)
Mar 02, 2017	15.65	15.65	15.62	15.64	116,975	+0.00(+0.00%)

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.