BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.53	15.55	15.53	15.55	6,358	-0.06(-0.38%)
Oct 30, 2018	15.66	15.66	15.60	15.61	11,189	-0.03(-0.19%)
Oct 29, 2018	15.62	15.64	15.62	15.64	10,387	-0.04(-0.26%)
Oct 26, 2018	15.67	15.70	15.67	15.68	8,608	+0.04(+0.26%)
Oct 25, 2018	15.66	15.66	15.63	15.64	19,025	-0.04(-0.26%)
Oct 24, 2018	15.65	15.68	15.64	15.68	7,415	+0.01(+0.06%)
Oct 23, 2018	15.69	15.71	15.67	15.67	10,441	+0.04(+0.26%)
Oct 22, 2018	15.65	15.65	15.63	15.63	3,026	-0.01(-0.06%)
Oct 19, 2018	15.67	15.67	15.64	15.64	10,390	+0.01(+0.06%)
Oct 18, 2018	15.60	15.63	15.60	15.63	2,162	+0.00(+0.00%)
Oct 17, 2018	15.64	15.66	15.63	15.63	2,779	-0.02(-0.13%)
Oct 16, 2018	15.62	15.65	15.62	15.65	3,395	+0.03(+0.19%)
Oct 15, 2018	15.65	15.65	15.62	15.62	10,661	-0.02(-0.13%)
Oct 12, 2018	15.61	15.66	15.61	15.64	29,109	+0.01(+0.06%)
Oct 11, 2018	15.61	15.65	15.61	15.63	23,269	+0.04(+0.26%)
Oct 10, 2018	15.54	15.59	15.54	15.59	6,354	+0.00(+0.00%)
Oct 09, 2018	15.55	15.59	15.55	15.59	24,932	+0.04(+0.26%)
Oct 05, 2018		15.55	15.55	15.55	0	-0.04(-0.26%)
Oct 04, 2018	15.62	15.62	15.57	15.59	30,622	-0.01(-0.06%)
Oct 03, 2018	15.65	15.66	15.60	15.60	2,840	-0.06(-0.38%)
Oct 02, 2018	15.64	15.67	15.64	15.66	7,384	+0.04(+0.26%)
Oct 01, 2018	15.66	15.66	15.60	15.62	5,038	-0.08(-0.51%)
Sep 28, 2018	15.70	15.71	15.68	15.70	6,604	+0.01(+0.06%)
Sep 27, 2018	15.70	15.70	15.67	15.69	7,638	+0.00(+0.00%)
Sep 26, 2018	15.66	15.69	15.66	15.69	4,486	-0.01(-0.06%)
Sep 25, 2018	15.69	15.70	15.68	15.70	8,247	-0.02(-0.13%)
Sep 24, 2018	15.71	15.72	15.71	15.72	9,179	+0.00(+0.00%)
Sep 21, 2018	15.71	15.73	15.71	15.72	10,711	+0.01(+0.06%)
Sep 20, 2018	15.69	15.73	15.69	15.71	6,032	-0.01(-0.06%)
Sep 19, 2018	15.73	15.73	15.71	15.72	5,147	-0.01(-0.06%)
Sep 18, 2018	15.77	15.77	15.73	15.73	6,302	-0.06(-0.38%)
Sep 17, 2018	15.77	15.79	15.77	15.79	3,989	+0.01(+0.06%)
Sep 14, 2018	15.76	15.80	15.76	15.78	5,264	-0.01(-0.06%)
Sep 13, 2018	15.81	15.81	15.79	15.79	8,332	+0.00(+0.00%)
Sep 12, 2018	15.79	15.80	15.78	15.79	14,971	-0.01(-0.06%)
Sep 11, 2018	15.82	15.82	15.79	15.80	5,200	-0.03(-0.19%)
Sep 10, 2018	15.81	15.84	15.81	15.83	6,881	+0.01(+0.06%)
Sep 07, 2018	15.87	15.87	15.82	15.82	16,352	-0.05(-0.32%)
Sep 06, 2018	15.89	15.90	15.87	15.87	4,801	+0.00(+0.00%)
Sep 05, 2018	15.84	15.89	15.84	15.87	10,968	+0.00(+0.00%)
Sep 04, 2018	15.86	15.87	15.86	15.87	10,158	+0.02(+0.13%)
Aug 31, 2018		15.85	15.85	15.85	0	+0.02(+0.13%)
Aug 30, 2018	15.80	15.83	15.80	15.83	11,260	+0.06(+0.38%)
Aug 29, 2018	15.76	15.78	15.76	15.77	10,060	-0.04(-0.25%)
Aug 28, 2018	15.82	15.85	15.81	15.81	10,590	-0.06(-0.38%)
Aug 27, 2018	15.87	15.87	15.85	15.87	34,992	-0.01(-0.06%)
Aug 24, 2018	15.84	15.88	15.84	15.88	18,700	+0.01(+0.06%)
Aug 23, 2018	15.85	15.89	15.85	15.87	10,393	-0.01(-0.06%)
Aug 22, 2018	15.90	15.90	15.86	15.88	7,829	+0.00(+0.00%)
Aug 21, 2018	15.85	15.88	15.84	15.88	6,115	+0.03(+0.19%)
Aug 20, 2018	15.87	15.87	15.84	15.85	11,081	-0.01(-0.06%)
Aug 17, 2018	15.85	15.87	15.85	15.86	6,725	+0.01(+0.06%)
Aug 16, 2018	15.85	15.86	15.84	15.85	2,890	+0.02(+0.13%)
Aug 15, 2018	15.84	15.84	15.82	15.83	18,735	+0.05(+0.32%)
Aug 14, 2018	15.84	15.84	15.77	15.78	8,759	-0.01(-0.06%)
Aug 13, 2018	15.80	15.80	15.79	15.79	7,836	-0.01(-0.06%)
Aug 10, 2018	15.79	15.82	15.79	15.80	8,090	+0.04(+0.25%)
Aug 09, 2018	15.78	15.78	15.76	15.76	16,214	+0.02(+0.13%)
Aug 08, 2018	15.76	15.76	15.73	15.74	8,781	+0.01(+0.06%)
Aug 07, 2018	15.78	15.78	15.72	15.73	29,626	-0.03(-0.19%)
Aug 03, 2018		15.76	15.76	15.76	0	-0.01(-0.06%)
Aug 02, 2018	15.75	15.77	15.75	15.77	5,820	+0.02(+0.13%)

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.