BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	15.90	15.92	15.90	15.91	37,613	-0.01(-0.06%)
Apr 28, 2016	15.90	15.92	15.90	15.92	10,811	+0.02(+0.13%)
Apr 27, 2016	15.88	15.92	15.88	15.90	14,134	+0.03(+0.19%)
Apr 26, 2016	15.88	15.88	15.85	15.87	12,030	-0.03(-0.19%)
Apr 25, 2016	15.92	15.92	15.90	15.90	5,243	-0.03(-0.19%)
Apr 22, 2016	15.95	15.95	15.91	15.93	11,230	-0.02(-0.13%)
Apr 21, 2016	15.95	15.95	15.93	15.95	14,706	-0.03(-0.19%)
Apr 20, 2016	15.98	16.01	15.98	15.98	15,522	+0.01(+0.06%)
Apr 19, 2016	15.95	15.97	15.94	15.97	6,855	+0.00(+0.00%)
Apr 18, 2016	16.00	16.00	15.96	15.97	32,943	-0.03(-0.19%)
Apr 15, 2016	15.98	16.00	15.98	16.00	56,339	+0.04(+0.25%)
Apr 14, 2016	15.99	15.99	15.96	15.96	6,426	-0.04(-0.25%)
Apr 13, 2016	16.00	16.00	16.00	16.00	889	+0.05(+0.31%)
Apr 12, 2016	15.98	15.99	15.94	15.95	9,170	-0.04(-0.25%)
Apr 11, 2016	15.98	16.00	15.98	15.99	34,801	-0.01(-0.06%)
Apr 08, 2016	16.02	16.02	16.00	16.00	11,679	-0.04(-0.25%)
Apr 07, 2016	16.04	16.05	16.04	16.04	5,405	+0.02(+0.12%)
Apr 06, 2016	16.03	16.04	16.00	16.02	9,047	-0.02(-0.12%)
Apr 05, 2016	16.04	16.05	16.04	16.04	4,704	+0.07(+0.44%)
Apr 04, 2016	15.99	15.99	15.95	15.97	8,564	+0.02(+0.13%)
Apr 01, 2016	16.01	16.01	15.94	15.95	39,960	-0.02(-0.13%)
Mar 31, 2016	15.98	15.98	15.94	15.97	18,775	+0.00(+0.00%)
Mar 30, 2016	15.98	15.98	15.93	15.97	6,889	+0.00(+0.00%)
Mar 29, 2016	15.94	15.97	15.92	15.97	30,607	+0.05(+0.31%)
Mar 28, 2016	15.92	15.92	15.91	15.92	6,695	-0.04(-0.25%)
Mar 24, 2016		15.96	15.96	15.96	0	+0.01(+0.06%)
Mar 23, 2016	15.93	15.95	15.91	15.95	18,758	+0.04(+0.25%)
Mar 22, 2016	15.96	15.96	15.91	15.91	24,697	+0.00(+0.00%)
Mar 21, 2016	15.91	15.91	15.89	15.91	11,533	-0.02(-0.13%)
Mar 18, 2016	15.93	15.93	15.91	15.93	48,654	+0.02(+0.13%)
Mar 17, 2016	15.91	15.93	15.91	15.91	17,436	+0.02(+0.13%)
Mar 16, 2016	15.87	15.89	15.86	15.89	17,621	+0.02(+0.13%)
Mar 15, 2016	15.86	15.87	15.85	15.87	17,585	+0.04(+0.25%)
Mar 14, 2016	15.80	15.85	15.80	15.83	8,937	+0.01(+0.06%)
Mar 11, 2016	15.83	15.84	15.81	15.82	26,158	-0.02(-0.13%)
Mar 10, 2016	15.86	15.86	15.83	15.84	5,266	-0.03(-0.19%)
Mar 09, 2016	15.88	15.90	15.85	15.87	43,728	-0.04(-0.25%)
Mar 08, 2016	15.88	15.92	15.88	15.91	13,733	+0.09(+0.57%)
Mar 07, 2016	15.84	15.84	15.81	15.82	34,162	-0.04(-0.25%)
Mar 04, 2016	15.86	15.86	15.85	15.86	20,564	+0.00(+0.00%)
Mar 03, 2016	15.82	15.86	15.82	15.86	38,184	+0.04(+0.25%)
Mar 02, 2016	15.80	15.82	15.80	15.82	11,632	+0.00(+0.00%)
Mar 01, 2016	15.88	15.88	15.81	15.82	23,703	-0.07(-0.47%)
Feb 29, 2016	15.89	15.90	15.89	15.89	5,671	+0.00(+0.03%)
Feb 26, 2016	15.90	15.90	15.85	15.89	71,816	-0.04(-0.25%)
Feb 25, 2016	15.91	15.93	15.91	15.93	18,961	+0.02(+0.13%)
Feb 24, 2016	16.00	16.00	15.91	15.91	36,196	-0.05(-0.31%)
Feb 23, 2016	15.96	15.98	15.95	15.96	17,312	-0.04(-0.25%)
Feb 22, 2016	15.99	16.00	15.98	16.00	26,273	+0.02(+0.13%)
Feb 19, 2016	15.95	15.98	15.95	15.98	45,195	-0.01(-0.06%)
Feb 18, 2016	15.90	15.99	15.90	15.99	13,703	+0.07(+0.44%)
Feb 17, 2016	15.95	15.95	15.88	15.92	109,829	-0.01(-0.06%)
Feb 16, 2016	16.02	16.02	15.92	15.93	34,279	-0.05(-0.31%)
Feb 12, 2016		15.98	15.98	15.98	0	-0.10(-0.62%)
Feb 11, 2016	16.10	16.11	16.08	16.08	11,141	+0.04(+0.25%)
Feb 10, 2016	16.03	16.06	16.03	16.04	165,999	+0.03(+0.19%)
Feb 09, 2016	16.04	16.05	16.01	16.01	45,664	-0.03(-0.19%)
Feb 08, 2016	15.99	16.04	15.99	16.04	16,224	+0.06(+0.38%)
Feb 05, 2016	15.93	15.99	15.91	15.98	16,413	+0.04(+0.25%)
Feb 04, 2016	15.96	15.96	15.92	15.94	16,804	+0.01(+0.06%)
Feb 03, 2016	15.95	15.97	15.93	15.93	10,030	-0.04(-0.25%)
Feb 02, 2016	15.91	15.97	15.91	15.97	26,114	+0.09(+0.57%)

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.