BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.25	15.28	15.25	15.27	95,364	+0.04(+0.26%)
Apr 27, 2018	15.23	15.23	15.23	15.23	4,535	+0.03(+0.20%)
Apr 26, 2018	15.21	15.21	15.19	15.20	67,160	-0.03(-0.20%)
Apr 25, 2018	15.24	15.24	15.22	15.23	80,146	-0.01(-0.07%)
Apr 24, 2018	15.25	15.26	15.23	15.24	68,733	-0.01(-0.07%)
Apr 23, 2018	15.26	15.27	15.23	15.25	98,809	-0.02(-0.13%)
Apr 20, 2018	15.27	15.27	15.25	15.27	59,277	-0.01(-0.03%)
Apr 19, 2018	15.29	15.29	15.26	15.28	68,873	-0.03(-0.16%)
Apr 18, 2018	15.32	15.34	15.30	15.30	52,996	-0.04(-0.26%)
Apr 17, 2018	15.31	15.34	15.29	15.34	49,443	+0.04(+0.26%)
Apr 16, 2018	15.30	15.30	15.28	15.30	78,944	-0.03(-0.20%)
Apr 13, 2018	15.28	15.33	15.28	15.33	31,293	+0.05(+0.33%)
Apr 12, 2018	15.32	15.32	15.28	15.28	80,692	-0.06(-0.39%)
Apr 11, 2018	15.38	15.38	15.32	15.34	26,966	+0.00(+0.00%)
Apr 10, 2018	15.35	15.35	15.32	15.34	16,712	+0.00(+0.00%)
Apr 09, 2018	15.36	15.36	15.32	15.34	128,162	-0.01(-0.07%)
Apr 06, 2018	15.34	15.36	15.31	15.35	45,208	+0.02(+0.13%)
Apr 05, 2018	15.32	15.34	15.30	15.33	31,763	+0.00(+0.00%)
Apr 04, 2018	15.38	15.38	15.32	15.33	94,936	-0.04(-0.26%)
Apr 03, 2018	15.40	15.40	15.37	15.37	80,474	-0.05(-0.32%)
Apr 02, 2018	15.42	15.43	15.41	15.42	178,128	-0.05(-0.32%)
Mar 29, 2018		15.47	15.47	15.47	0	+0.06(+0.39%)
Mar 28, 2018	15.42	15.42	15.39	15.41	61,586	+0.02(+0.13%)
Mar 27, 2018	15.34	15.39	15.34	15.39	121,941	+0.05(+0.33%)
Mar 26, 2018	15.39	15.39	15.34	15.34	1,217,504	-0.06(-0.39%)
Mar 23, 2018	15.39	15.40	15.37	15.40	46,481	-0.02(-0.13%)
Mar 22, 2018	15.40	15.42	15.38	15.42	71,411	+0.08(+0.52%)
Mar 21, 2018	15.34	15.34	15.32	15.34	92,864	-0.05(-0.32%)
Mar 20, 2018	15.42	15.42	15.39	15.39	55,548	-0.04(-0.26%)
Mar 19, 2018	15.43	15.45	15.42	15.43	1,548,620	-0.01(-0.06%)
Mar 16, 2018	15.45	15.45	15.42	15.44	52,952	+0.01(+0.06%)
Mar 15, 2018	15.42	15.43	15.41	15.43	41,523	+0.04(+0.26%)
Mar 14, 2018	15.36	15.40	15.36	15.39	52,177	+0.05(+0.33%)
Mar 13, 2018	15.32	15.34	15.31	15.34	64,261	+0.05(+0.33%)
Mar 12, 2018	15.29	15.29	15.27	15.29	55,874	+0.02(+0.13%)
Mar 09, 2018	15.30	15.30	15.27	15.27	25,632	-0.03(-0.20%)
Mar 08, 2018	15.31	15.32	15.30	15.30	57,370	-0.01(-0.07%)
Mar 07, 2018			15.30	15.31	53,072	-0.02(-0.13%)
Mar 06, 2018	15.35	15.36	15.33	15.33	47,163	-0.02(-0.13%)
Mar 05, 2018	15.40	15.40	15.35	15.35	54,786	-0.02(-0.13%)
Mar 02, 2018	15.40	15.40	15.36	15.37	36,795	-0.02(-0.13%)
Mar 01, 2018	15.36	15.39	15.34	15.39	85,842	+0.05(+0.33%)
Feb 28, 2018	15.32	15.34	15.31	15.34	45,841	+0.04(+0.26%)
Feb 27, 2018	15.34	15.34	15.28	15.30	96,599	-0.03(-0.20%)
Feb 26, 2018	15.36	15.37	15.33	15.33	141,806	-0.02(-0.13%)
Feb 23, 2018	15.33	15.36	15.33	15.35	36,938	+0.05(+0.33%)
Feb 22, 2018	15.31	15.31	15.29	15.30	44,892	+0.03(+0.20%)
Feb 21, 2018	15.31	15.31	15.26	15.27	123,060	-0.02(-0.13%)
Feb 20, 2018	15.29	15.30	15.26	15.29	114,790	-0.03(-0.20%)
Feb 16, 2018		15.32	15.32	15.32	0	+0.08(+0.49%)
Feb 15, 2018	15.23	15.24	15.23	15.24	33,655	+0.00(+0.03%)
Feb 14, 2018	15.28	15.28	15.24	15.24	78,847	-0.04(-0.26%)
Feb 13, 2018	15.29	15.29	15.27	15.28	56,195	+0.01(+0.07%)
Feb 12, 2018	15.27	15.28	15.26	15.27	87,664	+0.01(+0.07%)
Feb 09, 2018	15.26	15.28	15.25	15.26	56,062	+0.02(+0.10%)
Feb 08, 2018	15.25	15.27	15.23	15.24	78,551	-0.03(-0.16%)
Feb 07, 2018	15.30	15.30	15.27	15.27	78,561	-0.02(-0.13%)
Feb 06, 2018	15.30	15.31	15.28	15.29	80,687	-0.03(-0.20%)
Feb 05, 2018	15.29	15.32	15.27	15.32	113,077	+0.03(+0.20%)
Feb 02, 2018	15.29	15.31	15.28	15.29	113,167	-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.