BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.42	16.49	16.42	16.48	225,016	+0.08(+0.49%)
Apr 29, 2020	16.38	16.42	16.37	16.40	118,248	+0.02(+0.12%)
Apr 28, 2020	16.37	16.39	16.36	16.38	107,004	+0.00(+0.00%)
Apr 27, 2020	16.37	16.40	16.36	16.38	42,510	-0.02(-0.12%)
Apr 24, 2020	16.39	16.40	16.36	16.40	54,040	+0.04(+0.24%)
Apr 23, 2020	16.31	16.38	16.31	16.36	306,594	+0.01(+0.06%)
Apr 22, 2020	16.36	16.41	16.33	16.35	186,601	-0.04(-0.24%)
Apr 21, 2020	16.30	16.41	16.29	16.39	213,316	+0.05(+0.31%)
Apr 20, 2020	16.37	16.41	16.33	16.34	235,019	-0.04(-0.24%)
Apr 17, 2020	16.48	16.48	16.36	16.38	247,240	+0.03(+0.18%)
Apr 16, 2020	16.45	16.50	16.35	16.35	126,975	+0.01(+0.06%)
Apr 15, 2020	16.01	16.35	16.01	16.34	435,616	+0.32(+2.00%)
Apr 14, 2020	15.99	16.02	15.96	16.02	282,170	+0.03(+0.19%)
Apr 13, 2020	15.92	16.00	15.91	15.99	339,986	+0.06(+0.38%)
Apr 09, 2020		15.93	15.93	15.93	0	+0.13(+0.82%)
Apr 08, 2020	15.75	15.81	15.72	15.80	180,687	+0.03(+0.19%)
Apr 07, 2020	15.76	15.83	15.70	15.77	104,744	-0.08(-0.50%)
Apr 06, 2020	15.86	15.95	15.83	15.85	94,503	-0.03(-0.19%)
Apr 03, 2020	15.80	15.99	15.74	15.88	146,172	-0.01(-0.06%)
Apr 02, 2020	15.71	15.94	15.57	15.89	316,513	+0.24(+1.53%)
Apr 01, 2020	15.77	15.92	15.44	15.65	228,353	-0.13(-0.82%)
Mar 31, 2020	15.62	15.80	15.60	15.78	133,688	+0.13(+0.83%)
Mar 30, 2020	15.66	15.75	15.59	15.65	715,425	+0.07(+0.45%)
Mar 27, 2020	15.38	15.80	15.36	15.58	157,697	+0.08(+0.52%)
Mar 26, 2020	15.31	15.66	15.26	15.50	168,139	-0.14(-0.90%)
Mar 25, 2020	15.19	15.65	15.19	15.64	479,205	+0.32(+2.09%)
Mar 24, 2020	15.26	15.34	15.11	15.32	119,686	+0.08(+0.52%)
Mar 23, 2020	15.20	15.70	15.20	15.24	314,983	+0.01(+0.07%)
Mar 20, 2020	15.12	15.72	15.10	15.23	316,969	+0.08(+0.53%)
Mar 19, 2020	14.07	15.20	14.06	15.15	648,647	+1.13(+8.06%)
Mar 18, 2020	15.40	15.47	14.00	14.02	633,345	-1.51(-9.72%)
Mar 17, 2020	15.20	15.70	15.20	15.53	119,445	+0.23(+1.50%)
Mar 16, 2020	15.47	15.80	15.28	15.30	304,792	-0.64(-4.02%)
Mar 13, 2020	15.53	16.03	15.53	15.94	453,683	+0.18(+1.14%)
Mar 12, 2020	16.29	16.42	15.20	15.76	807,349	-0.66(-4.02%)
Mar 11, 2020	16.70	16.81	16.42	16.42	181,905	-0.26(-1.56%)
Mar 10, 2020	16.73	16.92	16.67	16.68	179,099	-0.11(-0.66%)
Mar 09, 2020	17.04	17.15	16.56	16.79	336,563	+0.05(+0.30%)
Mar 06, 2020	16.77	16.80	16.69	16.74	179,622	+0.15(+0.90%)
Mar 05, 2020	16.56	16.60	16.54	16.59	238,422	+0.10(+0.61%)
Mar 04, 2020	16.49	16.58	16.48	16.49	124,447	+0.00(+0.00%)
Mar 03, 2020	16.40	16.52	16.35	16.49	320,881	+0.18(+1.10%)
Mar 02, 2020	16.28	16.40	16.28	16.31	342,488	+0.02(+0.12%)
Feb 28, 2020	16.37	16.38	16.28	16.29	288,665	-0.01(-0.06%)
Feb 27, 2020	16.33	16.36	16.29	16.30	98,029	+0.01(+0.06%)
Feb 26, 2020	16.27	16.34	16.25	16.29	146,345	-0.09(-0.55%)
Feb 25, 2020	16.40	16.43	16.38	16.38	192,530	-0.04(-0.24%)
Feb 24, 2020	16.46	16.46	16.41	16.42	155,460	+0.06(+0.37%)
Feb 21, 2020	16.34	16.38	16.34	16.36	103,139	+0.06(+0.37%)
Feb 20, 2020	16.27	16.31	16.27	16.30	158,179	+0.05(+0.31%)
Feb 19, 2020	16.24	16.25	16.23	16.25	109,757	-0.02(-0.12%)
Feb 18, 2020	16.25	16.28	16.25	16.27	181,998	+0.04(+0.25%)
Feb 14, 2020		16.23	16.23	16.23	0	+0.05(+0.31%)
Feb 13, 2020	16.18	16.20	16.17	16.18	124,920	-0.01(-0.06%)
Feb 12, 2020	16.23	16.23	16.16	16.19	197,461	-0.04(-0.25%)
Feb 11, 2020	16.26	16.27	16.23	16.23	412,524	-0.06(-0.37%)
Feb 10, 2020	16.27	16.30	16.27	16.29	178,117	+0.04(+0.25%)
Feb 07, 2020	16.24	16.26	16.22	16.25	210,046	+0.05(+0.31%)
Feb 06, 2020	16.18	16.20	16.18	16.20	94,996	+0.03(+0.19%)
Feb 05, 2020	16.18	16.18	16.15	16.17	219,162	-0.05(-0.31%)
Feb 04, 2020	16.22	16.23	16.20	16.22	83,430	-0.05(-0.31%)

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.