BMO Mid Corporate Bond ETF (TSX: ZCM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	17.47	17.48	17.46	17.48	5,384	+0.01(+0.06%)
Aug 28, 2020	17.45	17.47	17.45	17.47	4,402	+0.04(+0.23%)
Aug 27, 2020	17.46	17.46	17.42	17.43	19,430	-0.06(-0.34%)
Aug 26, 2020	17.47	17.50	17.47	17.49	3,200	+0.01(+0.06%)
Aug 25, 2020	17.51	17.51	17.48	17.48	10,283	-0.05(-0.29%)
Aug 24, 2020	17.54	17.54	17.53	17.53	5,200	-0.02(-0.11%)
Aug 21, 2020	17.54	17.55	17.52	17.55	13,055	+0.04(+0.23%)
Aug 20, 2020	17.50	17.52	17.50	17.51	6,244	+0.01(+0.06%)
Aug 19, 2020	17.52	17.52	17.50	17.50	2,054	-0.03(-0.17%)
Aug 18, 2020	17.52	17.53	17.52	17.53	2,197	+0.03(+0.17%)
Aug 17, 2020	17.45	17.51	17.45	17.50	2,531	+0.03(+0.17%)
Aug 14, 2020	17.43	17.48	17.43	17.47	1,722	+0.00(+0.00%)
Aug 13, 2020	17.42	17.49	17.42	17.47	2,973	-0.04(-0.23%)
Aug 12, 2020	17.50	17.51	17.50	17.51	2,304	+0.00(+0.00%)
Aug 11, 2020	17.53	17.53	17.50	17.51	10,290	-0.06(-0.34%)
Aug 10, 2020	17.60	17.60	17.57	17.57	3,709	-0.02(-0.11%)
Aug 07, 2020	17.59	17.59	17.57	17.59	6,320	+0.01(+0.06%)
Aug 06, 2020	17.57	17.58	17.57	17.58	5,452	+0.05(+0.29%)
Aug 05, 2020	17.55	17.55	17.50	17.53	6,447	-0.03(-0.17%)
Aug 04, 2020	17.55	17.56	17.54	17.56	7,219	+0.03(+0.17%)
Jul 31, 2020		17.53	17.53	17.53	0	+0.00(+0.00%)
Jul 30, 2020	17.51	17.53	17.51	17.53	20,750	+0.04(+0.23%)
Jul 29, 2020	17.48	17.49	17.48	17.49	5,407	-0.02(-0.11%)
Jul 28, 2020	17.45	17.51	17.45	17.51	7,027	+0.03(+0.17%)
Jul 27, 2020	17.50	17.50	17.47	17.48	3,899	+0.01(+0.06%)
Jul 24, 2020	17.47	17.47	17.46	17.47	5,227	+0.05(+0.29%)
Jul 23, 2020	17.42	17.44	17.42	17.42	3,039	-0.01(-0.06%)
Jul 22, 2020	17.43	17.44	17.43	17.43	10,045	+0.02(+0.11%)
Jul 21, 2020	17.44	17.44	17.40	17.41	7,266	+0.02(+0.12%)
Jul 20, 2020	17.44	17.44	17.39	17.39	5,404	+0.00(+0.00%)
Jul 17, 2020	17.40	17.40	17.34	17.39	7,505	+0.03(+0.17%)
Jul 16, 2020	17.40	17.40	17.35	17.36	7,573	+0.03(+0.17%)
Jul 15, 2020	17.26	17.33	17.26	17.33	6,805	+0.02(+0.12%)
Jul 14, 2020	17.32	17.32	17.31	17.31	10,243	+0.02(+0.12%)
Jul 13, 2020	17.25	17.29	17.25	17.29	7,282	+0.00(+0.00%)
Jul 10, 2020	17.30	17.30	17.29	17.29	6,619	+0.00(+0.00%)
Jul 09, 2020	17.28	17.29	17.28	17.29	6,646	+0.05(+0.29%)
Jul 08, 2020	17.28	17.28	17.24	17.24	7,135	-0.03(-0.17%)
Jul 07, 2020	17.20	17.27	17.20	17.27	3,815	+0.04(+0.23%)
Jul 06, 2020	17.19	17.23	17.19	17.23	11,216	+0.02(+0.12%)
Jul 03, 2020	17.20	17.21	17.20	17.21	790	+0.01(+0.06%)
Jul 02, 2020	17.19	17.20	17.14	17.20	8,812	-0.02(-0.12%)
Jun 30, 2020		17.22	17.22	17.22	0	+0.02(+0.12%)
Jun 29, 2020	17.18	17.20	17.18	17.20	2,206	+0.01(+0.06%)
Jun 26, 2020	17.16	17.21	17.16	17.19	1,335	-0.01(-0.06%)
Jun 25, 2020	17.19	17.21	17.19	17.20	6,047	+0.03(+0.17%)
Jun 24, 2020	17.18	17.18	17.17	17.17	1,327	-0.05(-0.29%)
Jun 23, 2020	17.25	17.25	17.20	17.22	15,298	+0.02(+0.12%)
Jun 22, 2020	17.21	17.21	17.20	17.20	3,354	+0.00(+0.00%)
Jun 19, 2020	17.20	17.20	17.18	17.20	7,093	-0.01(-0.06%)
Jun 18, 2020	17.17	17.22	17.17	17.21	13,669	+0.03(+0.17%)
Jun 17, 2020	17.17	17.18	17.16	17.18	6,636	+0.04(+0.23%)
Jun 16, 2020	17.11	17.14	17.10	17.14	6,054	+0.01(+0.06%)
Jun 15, 2020	17.10	17.13	17.08	17.13	6,444	+0.04(+0.23%)
Jun 12, 2020	17.08	17.09	17.07	17.09	6,711	-0.01(-0.06%)
Jun 11, 2020	17.15	17.15	17.08	17.10	7,609	-0.04(-0.23%)
Jun 10, 2020	17.09	17.14	17.09	17.14	231,317	+0.08(+0.47%)
Jun 09, 2020	17.07	17.07	17.04	17.06	3,995	+0.05(+0.29%)
Jun 08, 2020	16.98	17.01	16.91	17.01	7,933	+0.09(+0.53%)
Jun 05, 2020	16.90	16.93	16.90	16.92	7,422	+0.02(+0.12%)
Jun 04, 2020	16.92	16.92	16.87	16.90	35,792	-0.01(-0.06%)
Jun 03, 2020	16.91	16.91	16.87	16.91	8,363	+0.07(+0.42%)
Jun 02, 2020	16.78	16.85	16.78	16.84	10,176	+0.02(+0.12%)

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.