BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.84	15.88	15.84	15.87	20,540	+0.02(+0.13%)
Apr 27, 2018	15.83	15.85	15.83	15.85	8,771	+0.03(+0.19%)
Apr 26, 2018	15.84	15.84	15.80	15.82	8,054	-0.01(-0.06%)
Apr 25, 2018	15.86	15.86	15.82	15.83	1,605	-0.02(-0.13%)
Apr 24, 2018	15.83	15.86	15.83	15.85	3,258	+0.03(+0.19%)
Apr 23, 2018	15.85	15.85	15.82	15.82	3,050	-0.03(-0.19%)
Apr 20, 2018	15.85	15.86	15.84	15.85	20,209	+0.01(+0.06%)
Apr 19, 2018	15.86	15.86	15.83	15.84	4,789	-0.04(-0.25%)
Apr 18, 2018	15.86	15.89	15.86	15.88	86,629	-0.01(-0.06%)
Apr 17, 2018	15.86	15.90	15.86	15.89	8,622	+0.02(+0.13%)
Apr 16, 2018	15.85	15.87	15.85	15.87	8,279	-0.02(-0.13%)
Apr 13, 2018	15.84	15.90	15.84	15.89	25,848	+0.06(+0.38%)
Apr 12, 2018	15.86	15.86	15.82	15.83	19,501	-0.08(-0.50%)
Apr 11, 2018	15.94	15.95	15.88	15.91	10,471	-0.05(-0.31%)
Apr 10, 2018	15.93	15.96	15.90	15.96	5,919	+0.03(+0.19%)
Apr 09, 2018	15.99	15.99	15.93	15.93	12,634	-0.01(-0.06%)
Apr 06, 2018	15.93	15.96	15.92	15.94	21,896	+0.03(+0.19%)
Apr 05, 2018	15.92	15.93	15.91	15.91	12,566	-0.04(-0.25%)
Apr 04, 2018	16.00	16.00	15.94	15.95	6,261	-0.04(-0.25%)
Apr 03, 2018	15.97	16.00	15.97	15.99	10,700	+0.01(+0.06%)
Apr 02, 2018	15.96	16.01	15.96	15.98	20,260	+0.02(+0.13%)
Mar 29, 2018		15.96	15.96	15.96	0	-0.02(-0.13%)
Mar 28, 2018	16.02	16.02	15.97	15.98	17,094	+0.04(+0.25%)
Mar 27, 2018	15.91	15.95	15.91	15.94	24,265	+0.03(+0.19%)
Mar 26, 2018	15.95	15.96	15.91	15.91	27,874	-0.04(-0.25%)
Mar 23, 2018	15.98	15.98	15.95	15.95	37,816	-0.08(-0.50%)
Mar 22, 2018	15.99	16.03	15.97	16.03	15,797	+0.12(+0.75%)
Mar 21, 2018	15.93	15.93	15.89	15.91	17,506	-0.05(-0.31%)
Mar 20, 2018	15.99	15.99	15.96	15.96	17,966	-0.03(-0.19%)
Mar 19, 2018	16.03	16.03	15.99	15.99	14,501	-0.06(-0.37%)
Mar 16, 2018	16.03	16.05	16.03	16.05	5,734	+0.01(+0.06%)
Mar 15, 2018	16.00	16.06	16.00	16.04	25,613	+0.03(+0.19%)
Mar 14, 2018	16.01	16.01	15.99	16.01	9,177	+0.05(+0.31%)
Mar 13, 2018	15.99	15.99	15.95	15.96	96,699	+0.04(+0.25%)
Mar 12, 2018	15.95	15.95	15.91	15.92	7,480	-0.01(-0.06%)
Mar 09, 2018	15.93	15.95	15.90	15.93	9,603	-0.02(-0.13%)
Mar 08, 2018	15.93	15.97	15.93	15.95	21,576	+0.01(+0.06%)
Mar 07, 2018	15.96	15.98	15.94	15.94	13,383	-0.05(-0.31%)
Mar 06, 2018	16.00	16.00	15.98	15.99	18,819	-0.02(-0.12%)
Mar 05, 2018	16.05	16.05	15.98	16.01	11,079	+0.04(+0.25%)
Mar 02, 2018	16.02	16.02	15.97	15.97	24,032	-0.05(-0.31%)
Mar 01, 2018	15.96	16.02	15.96	16.02	9,547	+0.03(+0.19%)
Feb 28, 2018	15.95	15.99	15.95	15.99	6,714	+0.07(+0.44%)
Feb 27, 2018	15.98	15.98	15.92	15.92	14,572	-0.03(-0.19%)
Feb 26, 2018	15.97	15.99	15.95	15.95	23,019	-0.02(-0.13%)
Feb 23, 2018	15.95	16.01	15.95	15.97	22,404	+0.04(+0.25%)
Feb 22, 2018	15.94	15.98	15.92	15.93	30,365	+0.05(+0.31%)
Feb 21, 2018	15.94	15.96	15.88	15.88	32,491	-0.07(-0.44%)
Feb 20, 2018	15.92	15.95	15.92	15.95	8,871	-0.01(-0.06%)
Feb 16, 2018		15.96	15.96	15.96	0	+0.06(+0.38%)
Feb 15, 2018	15.87	15.90	15.87	15.90	4,211	+0.00(+0.00%)
Feb 14, 2018	15.92	15.92	15.89	15.90	17,304	-0.02(-0.13%)
Feb 13, 2018	15.93	15.94	15.91	15.92	82,725	+0.02(+0.13%)
Feb 12, 2018	15.91	15.93	15.90	15.90	6,752	-0.01(-0.06%)
Feb 09, 2018	15.91	15.92	15.90	15.91	14,796	+0.03(+0.19%)
Feb 08, 2018	15.85	15.90	15.85	15.88	41,546	+0.00(+0.00%)
Feb 07, 2018	15.91	15.93	15.89	15.88	26,329	+0.00(+0.00%)
Feb 06, 2018	15.92	15.93	15.88	15.88	30,059	-0.08(-0.50%)
Feb 05, 2018	15.90	15.96	15.88	15.96	9,497	+0.04(+0.25%)
Feb 02, 2018	15.90	15.92	15.89	15.92	23,769	+0.01(+0.06%)

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.