BMO Aggregate Bond Index ETF (TSX: ZAG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				13.55	0	+0.02(+0.15%)
Mar 27, 2024	13.49	13.53	13.49	13.53	218,007	+0.01(+0.07%)
Mar 26, 2024	13.50	13.52	13.48	13.52	268,417	-0.01(-0.07%)
Mar 25, 2024	13.55	13.55	13.52	13.53	116,893	-0.03(-0.22%)
Mar 22, 2024	13.57	13.57	13.54	13.56	180,794	+0.06(+0.44%)
Mar 21, 2024	13.53	13.53	13.48	13.50	370,527	-0.03(-0.22%)
Mar 20, 2024	13.49	13.53	13.48	13.53	497,039	+0.05(+0.37%)
Mar 19, 2024	13.50	13.51	13.47	13.48	219,365	+0.06(+0.45%)
Mar 18, 2024	13.44	13.45	13.41	13.42	134,778	-0.04(-0.30%)
Mar 15, 2024	13.44	13.49	13.44	13.46	131,705	-0.02(-0.15%)
Mar 14, 2024	13.51	13.51	13.46	13.48	203,858	-0.08(-0.59%)
Mar 13, 2024	13.56	13.58	13.55	13.56	134,640	-0.01(-0.07%)
Mar 12, 2024	13.59	13.59	13.56	13.57	140,383	-0.05(-0.37%)
Mar 11, 2024	13.64	13.64	13.60	13.62	332,314	-0.03(-0.22%)
Mar 08, 2024	13.64	13.66	13.62	13.65	73,143	+0.06(+0.44%)
Mar 07, 2024	13.66	13.67	13.59	13.59	502,587	-0.04(-0.29%)
Mar 06, 2024	13.67	13.67	13.62	13.63	177,757	+0.01(+0.07%)
Mar 05, 2024	13.60	13.63	13.60	13.62	99,973	+0.07(+0.52%)
Mar 04, 2024	13.53	13.56	13.53	13.55	206,844	-0.02(-0.15%)
Mar 01, 2024	13.50	13.58	13.48	13.57	293,140	+0.05(+0.37%)
Feb 29, 2024	13.49	13.52	13.49	13.52	132,526	+0.04(+0.30%)
Feb 28, 2024	13.45	13.48	13.44	13.48	138,168	+0.04(+0.30%)
Feb 27, 2024	13.47	13.50	13.44	13.44	163,963	-0.11(-0.81%)
Feb 26, 2024	13.57	13.57	13.53	13.55	250,128	-0.03(-0.22%)
Feb 23, 2024	13.51	13.58	13.51	13.58	171,585	+0.07(+0.52%)
Feb 22, 2024	13.49	13.51	13.47	13.51	184,980	+0.02(+0.15%)
Feb 21, 2024	13.53	13.53	13.47	13.49	134,030	-0.03(-0.22%)
Feb 20, 2024	13.51	13.55	13.51	13.52	192,643	+0.03(+0.22%)
Feb 16, 2024				13.49	0	+0.02(+0.15%)
Feb 15, 2024	13.47	13.50	13.44	13.47	211,560	+0.02(+0.15%)
Feb 14, 2024	13.40	13.47	13.40	13.45	709,227	+0.09(+0.67%)
Feb 13, 2024	13.37	13.40	13.36	13.36	288,781	-0.08(-0.60%)
Feb 12, 2024	13.47	13.47	13.43	13.44	160,180	-0.03(-0.22%)
Feb 09, 2024	13.43	13.47	13.42	13.47	232,040	+0.03(+0.22%)
Feb 08, 2024	13.45	13.46	13.42	13.44	244,843	-0.06(-0.44%)
Feb 07, 2024	13.52	13.56	13.50	13.50	281,877	-0.04(-0.30%)
Feb 06, 2024	13.50	13.56	13.50	13.54	379,356	+0.06(+0.45%)
Feb 05, 2024	13.51	13.51	13.47	13.48	214,003	-0.10(-0.74%)
Feb 02, 2024	13.61	13.62	13.55	13.58	303,257	-0.12(-0.88%)
Feb 01, 2024	13.65	13.71	13.64	13.70	360,193	+0.10(+0.74%)
Jan 31, 2024	13.58	13.62	13.57	13.60	379,649	+0.05(+0.37%)
Jan 30, 2024	13.50	13.55	13.46	13.55	192,444	+0.06(+0.44%)
Jan 29, 2024	13.45	13.51	13.44	13.49	174,983	+0.03(+0.22%)
Jan 26, 2024	13.46	13.49	13.45	13.46	166,443	-0.02(-0.15%)
Jan 25, 2024	13.52	13.52	13.47	13.48	395,095	-0.01(-0.07%)
Jan 24, 2024	13.54	13.56	13.48	13.49	345,834	-0.02(-0.15%)
Jan 23, 2024	13.50	13.51	13.46	13.51	264,860	-0.01(-0.07%)
Jan 22, 2024	13.52	13.54	13.50	13.52	211,237	+0.05(+0.37%)
Jan 19, 2024	13.47	13.48	13.44	13.47	495,826	-0.01(-0.07%)
Jan 18, 2024	13.49	13.49	13.46	13.48	272,171	-0.02(-0.15%)
Jan 17, 2024	13.55	13.55	13.50	13.50	207,430	-0.10(-0.74%)
Jan 16, 2024	13.67	13.68	13.58	13.60	337,538	-0.11(-0.80%)
Jan 15, 2024	13.70	13.73	13.68	13.71	94,797	+0.00(+0.00%)
Jan 12, 2024	13.72	13.75	13.69	13.71	202,769	+0.01(+0.07%)
Jan 11, 2024	13.68	13.71	13.64	13.70	189,456	+0.03(+0.22%)
Jan 10, 2024	13.73	13.74	13.65	13.67	193,683	-0.04(-0.29%)
Jan 09, 2024	13.71	13.74	13.69	13.71	208,546	+0.00(+0.00%)
Jan 08, 2024	13.67	13.74	13.66	13.71	161,730	+0.05(+0.37%)
Jan 05, 2024	13.66	13.75	13.64	13.66	301,946	-0.04(-0.29%)
Jan 04, 2024	13.71	13.74	13.68	13.70	190,919	-0.08(-0.58%)
Jan 03, 2024	13.72	13.79	13.70	13.78	401,313	+0.05(+0.36%)

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.