BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.43	16.47	16.43	16.46	166,009	+0.01(+0.06%)
Jan 28, 2021	16.46	16.47	16.43	16.45	131,347	-0.02(-0.12%)
Jan 27, 2021	16.49	16.50	16.46	16.47	176,681	-0.05(-0.30%)
Jan 26, 2021	16.51	16.53	16.50	16.52	200,015	-0.01(-0.06%)
Jan 25, 2021	16.53	16.55	16.52	16.53	151,414	+0.03(+0.18%)
Jan 22, 2021	16.51	16.52	16.48	16.50	160,846	-0.01(-0.06%)
Jan 21, 2021	16.51	16.51	16.49	16.51	169,872	-0.02(-0.12%)
Jan 20, 2021	16.55	16.55	16.51	16.53	129,330	-0.01(-0.06%)
Jan 19, 2021	16.53	16.54	16.52	16.54	144,047	-0.02(-0.12%)
Jan 18, 2021	16.53	16.56	16.52	16.56	112,270	+0.02(+0.12%)
Jan 15, 2021	16.52	16.54	16.51	16.54	80,607	+0.05(+0.30%)
Jan 14, 2021	16.52	16.54	16.47	16.49	251,072	-0.03(-0.18%)
Jan 13, 2021	16.46	16.52	16.46	16.52	217,076	+0.05(+0.30%)
Jan 12, 2021	16.46	16.49	16.45	16.47	196,391	-0.04(-0.24%)
Jan 11, 2021	16.53	16.53	16.49	16.51	167,419	-0.02(-0.12%)
Jan 08, 2021	16.53	16.55	16.52	16.53	185,193	+0.00(+0.00%)
Jan 07, 2021	16.50	16.54	16.50	16.53	161,239	-0.05(-0.30%)
Jan 06, 2021	16.57	16.58	16.53	16.58	320,706	-0.06(-0.36%)
Jan 05, 2021	16.69	16.69	16.63	16.64	146,724	-0.05(-0.30%)
Jan 04, 2021	16.69	16.70	16.67	16.69	214,537	+0.00(+0.00%)
Dec 31, 2020		16.69	16.69	16.69	0	+0.04(+0.24%)
Dec 30, 2020	16.64	16.65	16.62	16.65	65,065	+0.01(+0.06%)
Dec 29, 2020	16.63	16.64	16.61	16.64	109,425	-0.01(-0.06%)
Dec 24, 2020		16.65	16.65	16.65	0	+0.02(+0.12%)
Dec 23, 2020	16.62	16.63	16.59	16.63	114,891	-0.02(-0.12%)
Dec 22, 2020	16.64	16.65	16.63	16.65	189,388	+0.03(+0.18%)
Dec 21, 2020	16.63	16.63	16.60	16.62	118,177	+0.00(+0.00%)
Dec 18, 2020	16.63	16.63	16.60	16.62	190,673	+0.03(+0.18%)
Dec 17, 2020	16.62	16.62	16.58	16.59	151,854	-0.02(-0.12%)
Dec 16, 2020	16.57	16.61	16.57	16.61	97,062	+0.01(+0.06%)
Dec 15, 2020	16.59	16.61	16.58	16.60	127,461	+0.01(+0.06%)
Dec 14, 2020	16.57	16.61	16.56	16.59	110,657	-0.02(-0.12%)
Dec 11, 2020	16.61	16.63	16.59	16.61	88,604	+0.02(+0.12%)
Dec 10, 2020	16.57	16.59	16.56	16.59	93,073	+0.02(+0.12%)
Dec 09, 2020	16.57	16.58	16.55	16.57	177,845	+0.00(+0.00%)
Dec 08, 2020	16.57	16.59	16.56	16.57	103,558	+0.00(+0.00%)
Dec 07, 2020	16.53	16.58	16.53	16.57	174,369	+0.05(+0.30%)
Dec 04, 2020	16.58	16.58	16.51	16.52	141,276	-0.08(-0.48%)
Dec 03, 2020	16.58	16.60	16.56	16.60	149,138	+0.03(+0.18%)
Dec 02, 2020	16.60	16.60	16.54	16.57	226,764	-0.05(-0.30%)
Dec 01, 2020	16.64	16.65	16.59	16.62	361,822	-0.04(-0.24%)
Nov 30, 2020	16.64	16.67	16.63	16.66	147,506	+0.01(+0.06%)
Nov 27, 2020	16.63	16.65	16.62	16.65	334,561	+0.01(+0.06%)
Nov 26, 2020	16.65	16.66	16.64	16.64	57,840	+0.02(+0.12%)
Nov 25, 2020	16.64	16.65	16.61	16.62	198,523	+0.00(+0.00%)
Nov 24, 2020	16.63	16.64	16.61	16.62	126,340	-0.02(-0.12%)
Nov 23, 2020	16.65	16.66	16.63	16.64	121,964	-0.02(-0.12%)
Nov 20, 2020	16.65	16.66	16.63	16.66	95,242	+0.04(+0.24%)
Nov 19, 2020	16.60	16.62	16.59	16.62	76,511	+0.04(+0.24%)
Nov 18, 2020	16.59	16.60	16.56	16.58	142,518	+0.00(+0.00%)
Nov 17, 2020	16.58	16.58	16.56	16.58	677,389	+0.02(+0.12%)
Nov 16, 2020	16.55	16.56	16.54	16.56	142,493	+0.01(+0.06%)
Nov 13, 2020	16.57	16.57	16.53	16.55	288,226	+0.00(+0.00%)
Nov 12, 2020	16.53	16.56	16.52	16.55	141,710	+0.08(+0.49%)
Nov 11, 2020	16.50	16.50	16.47	16.47	142,164	-0.03(-0.18%)
Nov 10, 2020	16.47	16.50	16.47	16.50	133,685	+0.00(+0.00%)
Nov 09, 2020	16.54	16.54	16.47	16.50	233,489	-0.10(-0.60%)
Nov 06, 2020	16.60	16.60	16.56	16.60	78,621	-0.02(-0.12%)
Nov 05, 2020	16.62	16.62	16.59	16.62	103,443	+0.01(+0.06%)
Nov 04, 2020	16.63	16.63	16.59	16.61	95,843	+0.09(+0.54%)
Nov 03, 2020	16.54	16.54	16.50	16.52	120,273	-0.04(-0.24%)

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.