ZAG.TO - BMO Aggregate Bond Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201916.0716.0716.0316.0416.0480,700
Jul 19, 201916.0416.0416.0016.0116.0180,500
Jul 18, 201915.9916.0215.9816.0116.0147,500
Jul 17, 201915.9515.9915.9415.9915.99115,400
Jul 16, 201915.8915.9215.8815.9215.92112,200
Jul 15, 201915.9215.9415.9115.9315.93236,900
Jul 12, 201915.8915.9115.8815.9115.9190,400
Jul 11, 201915.9315.9515.8915.9015.9098,400
Jul 10, 201915.9315.9515.9115.9415.94116,800
Jul 09, 201915.9415.9615.9315.9415.9460,600
Jul 08, 201915.9415.9615.9315.9315.9378,700
Jul 05, 201915.9815.9815.9315.9415.94190,900
Jul 04, 201916.0516.0616.0516.0516.05103,400
Jul 03, 201916.0416.0616.0316.0616.0692,600
Jul 02, 201916.0216.0316.0016.0316.03138,700
Jun 28, 201916.0016.0415.9916.0416.0450,400
Jun 27, 201915.9716.0115.9716.0116.01224,700
Jun 26, 201916.0316.0315.9715.9715.97108,500
Jun 26, 20190.04 Dividend
Jun 25, 201916.0716.0816.0616.0716.03171,300
Jun 24, 201916.0616.0716.0516.0616.0279,700
Jun 21, 201916.0516.0516.0316.0416.0073,700
Jun 20, 201916.0816.0816.0616.0716.03146,000
Jun 19, 201916.0316.0716.0216.0616.02111,400
Jun 18, 201916.0716.0716.0216.0516.01214,400
Jun 17, 201916.0316.0316.0016.0315.9976,500
Jun 14, 201916.0016.0216.0016.0215.9866,900
Jun 13, 201915.9616.0015.9616.0015.9671,300
Jun 12, 201915.9215.9515.9215.9515.9198,800
Jun 11, 201915.9215.9315.9115.9215.8893,500
Jun 10, 201915.9515.9515.9315.9415.9090,100
Jun 07, 201915.9915.9915.9615.9815.9474,300
Jun 06, 201915.9915.9915.9615.9615.92116,800
Jun 05, 201915.9815.9915.9715.9815.9482,400
Jun 04, 201915.9615.9715.9415.9615.9288,200
Jun 03, 201915.9515.9815.9315.9815.9478,100
May 31, 201915.9115.9215.9015.9115.87198,000
May 30, 201915.8415.8615.8215.8615.82114,100
May 29, 201915.8515.8815.8515.8515.81574,000
May 29, 20190.04 Dividend
May 28, 201915.8915.8915.8715.8915.8168,900
May 27, 201915.8515.8715.8515.8715.7970,600
May 24, 201915.8315.8415.8115.8415.7667,800
May 23, 201915.7615.8315.7615.8115.73164,800
May 22, 201915.7115.7315.7015.7315.6557,700
May 21, 201915.7415.7415.7015.7115.63182,300
May 17, 201915.8115.8115.7615.7815.70115,500
May 16, 201915.7715.7815.7615.7815.7076,600
May 15, 201915.7815.8015.7715.7815.7072,200
May 14, 201915.7615.7615.7315.7515.67115,700
May 13, 201915.7515.7715.7415.7715.6950,100
May 10, 201915.7215.7415.7015.7115.63104,800
May 09, 201915.7315.7615.7315.7415.6689,100
May 08, 201915.7415.7515.7015.7215.64125,200
May 07, 201915.7115.7415.7015.7415.66128,600
May 06, 201915.6815.6915.6815.6815.60144,800
May 03, 201915.6515.6615.6415.6615.5894,900
May 02, 201915.7015.7015.6315.6315.55267,300
May 01, 201915.7115.7415.7015.7215.6476,900
Apr 30, 201915.6715.7015.6715.7015.6295,600
Apr 29, 201915.6815.6915.6715.6815.60127,600
Apr 26, 201915.7215.7215.7015.7115.63113,800
Apr 26, 20190.04 Dividend
Apr 25, 201915.7415.7415.7215.7315.61134,800
Apr 24, 201915.7015.7515.7015.7415.6290,000
Apr 23, 201915.6515.6615.6415.6615.54174,800
Apr 22, 201915.6515.6515.6215.6215.50133,200
Apr 18, 201915.6215.6615.6215.6515.53140,600
Apr 17, 201915.5915.6115.5815.6115.49134,700
Apr 16, 201915.6315.6315.6115.6215.50103,400
Apr 15, 201915.6215.6515.6015.6515.53116,700
Apr 12, 201915.6315.6315.6115.6215.50198,400
Apr 11, 201915.7015.7015.6615.6615.54214,400
Apr 10, 201915.6815.7015.6715.6915.5747,000
Apr 09, 201915.6815.6915.6615.6615.5463,500
Apr 08, 201915.7115.7115.6615.6715.55122,800
Apr 05, 201915.7115.7215.7015.7115.59113,900
Apr 04, 201915.6915.7115.6815.7115.5976,700
Apr 03, 201915.6815.6915.6815.6915.5776,100
Apr 02, 201915.7115.7215.7015.7115.59104,400
Apr 01, 201915.7515.7515.6815.6915.57267,200
Mar 29, 201915.7615.7615.7315.7515.63102,700
Mar 28, 201915.8315.8315.8015.8115.69123,700
Mar 27, 201915.8515.8515.8215.8415.72125,100
Mar 27, 20190.04 Dividend
Mar 26, 201915.8315.8515.8115.8515.69355,600
Mar 25, 201915.8315.8715.8215.8515.69120,100
Mar 22, 201915.7815.8115.7815.8115.65154,200
Mar 21, 201915.7415.7415.7015.7215.56117,200
Mar 20, 201915.6715.7215.6615.7215.56103,500
Mar 19, 201915.6615.6815.6515.6715.51102,000
Mar 18, 201915.6615.6815.6615.6715.51116,900
Mar 15, 201915.6415.6615.6415.6615.5091,700
Mar 14, 201915.6315.6315.6015.6115.4584,900
Mar 13, 201915.6415.6415.6115.6215.46124,000
Mar 12, 201915.6215.6415.6115.6315.4795,200
Mar 11, 201915.5915.6015.5915.6015.4485,100
Mar 08, 201915.5915.5915.5515.5715.41270,500
Mar 07, 201915.5615.6015.5515.6015.4468,200
Mar 06, 201915.5115.5515.5115.5415.3854,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...