Dark

ZAG
BMO AGGREGATE BOND INDEX ETF
stock TSE

Inactive

Aug 2, 2024

13.96CAD+0.576%(+0.08)186,676

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.9400	13.9900	13.9300	13.9600	+0.576%	186,676	0.000%
2024-08-01	13.8200	13.8800	13.8100	13.8800	+0.653%	195,792	+0.576%
2024-07-31	13.7500	13.8000	13.7400	13.7900	+0.364%	177,962	+1.233%
2024-07-30	13.7400	13.7500	13.7100	13.7400	+0.146%	192,694	+1.601%
2024-07-29	13.7400	13.7400	13.7200	13.7200	+0.219%	129,639	+1.749%
2024-07-26	13.7000	13.7100	13.6800	13.6900	+0.293%	139,998	+1.972%
2024-07-25	13.6400	13.6900	13.6400	13.6500	+0.147%	98,436	+2.271%
2024-07-24	13.6700	13.6900	13.6300	13.6300	-0.073%	188,418	+2.421%
2024-07-23	13.6300	13.6500	13.6300	13.6400	+0.147%	222,864	+2.346%
2024-07-22	13.6400	13.6600	13.6000	13.6200	-0.147%	189,132	+2.496%
2024-07-19	13.6500	13.6600	13.6400	13.6400	-0.146%	132,095	+2.346%
2024-07-18	13.6800	13.7100	13.6600	13.6600	-0.146%	104,843	+2.196%
2024-07-17	13.6600	13.7000	13.6500	13.6800	0.000%	161,375	+2.047%
2024-07-16	13.6600	13.6800	13.6500	13.6800	+0.441%	122,881	+2.047%
2024-07-15	13.6300	13.6500	13.6200	13.6200	-0.147%	174,070	+2.496%
2024-07-12	13.6400	13.6500	13.6200	13.6400	+0.294%	140,507	+2.346%
2024-07-11	13.6300	13.6500	13.6000	13.6000	+0.295%	190,634	+2.647%
2024-07-10	13.5700	13.5800	13.5600	13.5600	+0.148%	165,079	+2.950%
2024-07-09	13.5400	13.5700	13.5300	13.5400	-0.147%	176,283	+3.102%
2024-07-08	13.5500	13.5700	13.5300	13.5600	+0.148%	136,712	+2.950%
2024-07-05	13.5100	13.5400	13.5000	13.5400	+0.744%	144,053	+3.102%
2024-07-04	13.4500	13.4600	13.4400	13.4400	-0.149%	165,253	+3.869%
2024-07-03	13.4500	13.5000	13.4400	13.4600	+0.298%	244,453	+3.715%
2024-07-02	13.4600	13.4700	13.4200	13.4200	-0.886%	362,780	+4.024%
2024-06-28	13.5800	13.5900	13.5200	13.5400	+0.074%	203,396	+3.102%
2024-06-27	13.5300	13.5500	13.5300	13.5300	-0.515%	174,337	+3.178%
2024-06-26	13.6100	13.6200	13.5800	13.6000	-0.585%	217,302	+2.647%
2024-06-25	13.6500	13.6800	13.6500	13.6800	-0.219%	165,851	+2.047%
2024-06-24	13.7100	13.7100	13.6700	13.7100	+0.146%	171,137	+1.823%
2024-06-21	13.7000	13.7100	13.6700	13.6900	-0.291%	194,295	+1.972%
2024-06-20	13.6800	13.7300	13.6600	13.7300	-0.218%	563,952	+1.675%
2024-06-19	13.7500	13.7600	13.7300	13.7600	-0.073%	137,599	+1.453%
2024-06-18	13.7500	13.7700	13.7200	13.7700	+0.218%	185,388	+1.380%
2024-06-17	13.7000	13.7400	13.6700	13.7400	+0.073%	262,856	+1.601%
2024-06-14	13.7300	13.7500	13.7200	13.7300	+0.292%	147,284	+1.675%
2024-06-13	13.6600	13.6900	13.6400	13.6900	+0.514%	225,471	+1.972%
2024-06-12	13.6500	13.6700	13.6100	13.6200	+0.517%	202,756	+2.496%
2024-06-11	13.5400	13.5700	13.5300	13.5500	+0.074%	172,528	+3.026%
2024-06-10	13.5400	13.5400	13.5100	13.5400	-0.147%	149,782	+3.102%
2024-06-07	13.5900	13.5900	13.5500	13.5600	-0.441%	115,393	+2.950%
2024-06-06	13.6200	13.6500	13.6100	13.6200	-0.147%	218,566	+2.496%
2024-06-05	13.6100	13.6500	13.6000	13.6400	+0.368%	283,992	+2.346%
2024-06-04	13.5600	13.6000	13.5500	13.5900	+0.518%	266,684	+2.723%
2024-06-03	13.4300	13.5200	13.4300	13.5200	+0.820%	222,975	+3.254%
2024-05-31	13.3900	13.4200	13.3900	13.4100	+0.600%	156,482	+4.101%
2024-05-30	13.3100	13.3400	13.3000	13.3300	+0.075%	141,343	+4.726%
2024-05-29	13.3300	13.3400	13.3100	13.3200	-0.374%	149,717	+4.805%
2024-05-28	13.4500	13.4500	13.3700	13.3700	-0.521%	332,848	+4.413%
2024-05-27	13.4600	13.4600	13.4300	13.4400	-0.074%	55,889	+3.869%
2024-05-24	13.4300	13.4600	13.4300	13.4500	0.000%	126,822	+3.792%
2024-05-23	13.4700	13.4700	13.4300	13.4500	-0.148%	142,972	+3.792%
2024-05-22	13.4600	13.4800	13.4500	13.4700	-0.074%	107,629	+3.638%
2024-05-21	13.5000	13.5100	13.4700	13.4800	0.000%	71,578	+3.561%
2024-05-17	13.4700	13.4800	13.4400	13.4800	-0.074%	116,022	+3.561%
2024-05-16	13.4900	13.5100	13.4800	13.4900	+0.223%	140,927	+3.484%
2024-05-15	13.4400	13.4800	13.4400	13.4600	+0.598%	195,118	+3.715%
2024-05-14	13.3800	13.3800	13.3600	13.3800	0.000%	106,595	+4.335%
2024-05-13	13.3900	13.3900	13.3600	13.3800	+0.150%	126,743	+4.335%
2024-05-10	13.3700	13.3700	13.3400	13.3600	-0.447%	230,136	+4.491%
2024-05-09	13.3900	13.4200	13.3800	13.4200	+0.149%	110,807	+4.024%
2024-05-08	13.4000	13.4300	13.4000	13.4000	-0.372%	165,170	+4.179%
2024-05-07	13.4600	13.4700	13.4400	13.4500	+0.298%	94,915	+3.792%
2024-05-06	13.3900	13.4200	13.3800	13.4100	+0.751%	63,658	+4.101%
2024-05-02	13.2600	13.3100	13.2500	13.3100	+0.453%	89,122	+4.884%
2024-05-01	13.2500	13.3000	13.2300	13.2500	+0.151%	194,083	+5.358%
2024-04-30	13.2300	13.2500	13.2200	13.2300	-0.301%	182,277	+5.518%
2024-04-29	13.2300	13.2700	13.2300	13.2700	+0.454%	113,580	+5.200%
2024-04-26	13.2000	13.2200	13.1900	13.2100	-0.302%	104,562	+5.678%
2024-04-24	13.2700	13.2800	13.2400	13.2500	-0.226%	108,363	+5.358%
2024-04-23	13.2700	13.3000	13.2600	13.2800	-0.150%	271,532	+5.120%
2024-04-22	13.2900	13.3000	13.2700	13.3000	0.000%	163,086	+4.962%
2024-04-19	13.3000	13.3100	13.2800	13.3000	+0.151%	226,965	+4.962%
2024-04-18	13.3100	13.3100	13.2600	13.2800	-0.150%	111,340	+5.120%
2024-04-16	13.2800	13.3200	13.2800	13.3000	0.000%	155,497	+4.962%
2024-04-15	13.3200	13.3200	13.2700	13.3000	-0.746%	149,514	+4.962%
2024-04-12	13.3800	13.4100	13.3700	13.4000	+0.601%	321,894	+4.179%
2024-04-11	13.3500	13.3500	13.3000	13.3200	-0.075%	201,599	+4.805%
2024-04-10	13.3700	13.4000	13.3250	13.3300	-0.448%	423,567	+4.726%
2024-04-08	13.4000	13.4200	13.3500	13.3900	-0.298%	566,346	+4.257%
2024-04-05	13.4400	13.4800	13.4200	13.4300	-0.223%	218,021	+3.946%
2024-04-04	13.4200	13.4600	13.4100	13.4600	+0.298%	175,312	+3.715%
2024-04-03	13.3900	13.4200	13.3550	13.4200	+0.075%	232,607	+4.024%
2024-04-02	13.3700	13.4100	13.3500	13.4100	-0.149%	295,973	+4.101%
2024-04-01	13.4700	13.4700	13.4100	13.4300	-0.886%	258,069	+3.946%
2024-03-28	13.5200	13.5600	13.5000	13.5500	+0.148%	260,552	+3.026%
2024-03-27	13.4900	13.5300	13.4850	13.5300	+0.074%	218,007	+3.178%
2024-03-26	13.5000	13.5200	13.4800	13.5200	-0.074%	268,417	+3.254%
2024-03-25	13.5500	13.5500	13.5200	13.5300	-0.221%	116,893	+3.178%
2024-03-22	13.5700	13.5700	13.5400	13.5600	+0.444%	180,794	+2.950%
2024-03-21	13.5300	13.5300	13.4800	13.5000	-0.222%	370,527	+3.407%
2024-03-20	13.4900	13.5300	13.4800	13.5300	+0.408%	497,039	+3.178%
2024-03-19	13.5000	13.5100	13.4700	13.4750	+0.410%	219,365	+3.599%
2024-03-18	13.4400	13.4500	13.4100	13.4200	-0.297%	134,778	+4.024%
2024-03-15	13.4400	13.4900	13.4400	13.4600	-0.148%	131,705	+3.715%
2024-03-14	13.5100	13.5100	13.4600	13.4800	-0.590%	203,858	+3.561%
2024-03-13	13.5600	13.5800	13.5500	13.5600	-0.074%	134,640	+2.950%
2024-03-12	13.5900	13.5900	13.5600	13.5700	-0.367%	140,383	+2.874%
2024-03-11	13.6400	13.6400	13.6000	13.6200	+0.221%	332,314	+2.496%
2024-03-07	13.6600	13.6700	13.5900	13.5900	-0.293%	502,587	+2.723%
2024-03-06	13.6700	13.6700	13.6200	13.6300	+0.590%	177,757	+2.421%
2024-03-04	13.5300	13.5600	13.5300	13.5500	-0.147%	206,844	+3.026%
2024-03-01	13.5000	13.5800	13.4800	13.5700	+0.370%	293,140	+2.874%
2024-02-29	13.4900	13.5200	13.4900	13.5200	+0.297%	132,526	+3.254%
2024-02-28	13.4500	13.4800	13.4400	13.4800	+0.298%	138,168	+3.561%
2024-02-27	13.4700	13.4950	13.4400	13.4400	-0.812%	163,963	+3.869%
2024-02-26	13.5700	13.5700	13.5300	13.5500	-0.221%	250,128	+3.026%
2024-02-23	13.5100	13.5800	13.5100	13.5800	+0.518%	171,585	+2.798%
2024-02-22	13.4900	13.5100	13.4700	13.5100	+0.148%	184,980	+3.331%
2024-02-21	13.5300	13.5300	13.4700	13.4900	-0.222%	134,030	+3.484%
2024-02-20	13.5100	13.5500	13.5100	13.5200	+0.222%	192,643	+3.254%
2024-02-16	13.4200	13.4900	13.4200	13.4900	+0.148%	181,146	+3.484%
2024-02-15	13.4700	13.5000	13.4400	13.4700	+0.149%	211,560	+3.638%
2024-02-14	13.4000	13.4700	13.4000	13.4500	+0.674%	709,227	+3.792%
2024-02-13	13.3700	13.4000	13.3600	13.3600	-0.595%	288,781	+4.491%
2024-02-12	13.4700	13.4700	13.4300	13.4400	-0.223%	160,180	+3.869%
2024-02-09	13.4300	13.4700	13.4200	13.4700	+0.223%	232,040	+3.638%
2024-02-08	13.4500	13.4600	13.4200	13.4400	-0.444%	244,843	+3.869%
2024-02-07	13.5200	13.5600	13.5000	13.5000	-0.295%	281,877	+3.407%
2024-02-06	13.5000	13.5600	13.5000	13.5400	+0.445%	379,356	+3.102%
2024-02-05	13.5100	13.5100	13.4700	13.4800	-0.736%	214,003	+3.561%
2024-02-02	13.6100	13.6200	13.5500	13.5800	-0.876%	303,257	+2.798%
2024-02-01	13.6500	13.7100	13.6400	13.7000	+0.735%	360,193	+1.898%
2024-01-31	13.5800	13.6200	13.5700	13.6000	+0.369%	379,649	+2.647%
2024-01-30	13.5000	13.5500	13.4600	13.5500	+0.445%	192,444	+3.026%
2024-01-29	13.4500	13.5100	13.4400	13.4900	+0.223%	174,983	+3.484%
2024-01-26	13.4600	13.4900	13.4450	13.4600	-0.148%	166,443	+3.715%
2024-01-25	13.5200	13.5200	13.4700	13.4800	-0.074%	395,095	+3.561%
2024-01-24	13.5400	13.5600	13.4800	13.4900	-0.148%	345,834	+3.484%
2024-01-23	13.5000	13.5100	13.4600	13.5100	-0.074%	264,860	+3.331%
2024-01-22	13.5200	13.5400	13.5000	13.5200	+0.371%	211,237	+3.254%
2024-01-19	13.4700	13.4800	13.4400	13.4700	-0.074%	495,826	+3.638%
2024-01-18	13.4900	13.4900	13.4600	13.4800	-0.148%	272,171	+3.561%
2024-01-17	13.5500	13.5500	13.5000	13.5000	-0.735%	207,430	+3.407%
2024-01-16	13.6700	13.6800	13.5800	13.6000	-0.802%	337,538	+2.647%
2024-01-15	13.7000	13.7300	13.6800	13.7100	0.000%	94,797	+1.823%
2024-01-12	13.7200	13.7500	13.6900	13.7100	+0.073%	202,769	+1.823%
2024-01-11	13.6800	13.7100	13.6400	13.7000	+0.219%	189,456	+1.898%
2024-01-10	13.7300	13.7400	13.6500	13.6700	-0.292%	193,683	+2.121%
2024-01-09	13.7100	13.7350	13.6900	13.7100	0.000%	208,546	+1.823%
2024-01-08	13.6700	13.7400	13.6600	13.7100	+0.366%	161,730	+1.823%
2024-01-05	13.6600	13.7500	13.6400	13.6600	-0.292%	301,946	+2.196%
2024-01-04	13.7100	13.7400	13.6800	13.7000	-0.581%	190,919	+1.898%
2024-01-03	13.7200	13.7900	13.7000	13.7800	+0.364%	401,313	+1.306%
2024-01-02	13.7500	13.7900	13.7150	13.7300	-0.723%	219,120	+1.675%
2023-12-29	13.7700	13.8500	13.7700	13.8300	0.000%	155,456	+0.940%
2023-12-28	13.8500	13.8600	13.8000	13.8300	-0.288%	169,493	+0.940%
2023-12-27	13.8500	13.8800	13.8100	13.8700	+0.799%	189,860	+0.649%
2023-12-22	13.8900	13.8900	13.7500	13.7600	-0.793%	352,720	+1.453%
2023-12-21	13.9600	13.9600	13.8600	13.8700	-0.431%	277,628	+0.649%
2023-12-20	13.8800	13.9300	13.8800	13.9300	+0.505%	254,462	+0.215%
2023-12-19	13.8500	13.8800	13.8450	13.8600	+0.145%	203,324	+0.722%
2023-12-18	13.8600	13.8600	13.8100	13.8400	-0.432%	157,080	+0.867%
2023-12-15	13.8900	13.9000	13.8300	13.9000	+0.216%	402,401	+0.432%
2023-12-14	13.8000	13.8700	13.7900	13.8700	+0.946%	281,399	+0.649%
2023-12-13	13.6200	13.7600	13.6000	13.7400	+1.104%	363,375	+1.601%
2023-12-12	13.5600	13.5900	13.5500	13.5900	-0.074%	293,486	+2.723%
2023-12-08	13.5900	13.6050	13.5600	13.6000	-0.439%	290,653	+2.647%
2023-12-07	13.6600	13.6900	13.6300	13.6600	0.000%	209,161	+2.196%
2023-12-06	13.6300	13.6900	13.6200	13.6600	+0.367%	337,710	+2.196%
2023-12-05	13.5500	13.6100	13.5500	13.6100	+0.740%	201,945	+2.572%
2023-12-04	13.5100	13.5400	13.4800	13.5100	-0.074%	149,146	+3.331%
2023-12-01	13.3700	13.5500	13.3700	13.5200	+0.896%	391,247	+3.254%
2023-11-30	13.4100	13.4200	13.3800	13.4000	-0.223%	327,095	+4.179%
2023-11-29	13.4000	13.4400	13.3900	13.4300	+0.449%	326,000	+3.946%
2023-11-28	13.3000	13.3700	13.3000	13.3700	+0.075%	420,516	+4.413%
2023-11-27	13.3000	13.3600	13.3000	13.3600	+0.678%	99,423	+4.491%
2023-11-24	13.2800	13.2900	13.2400	13.2700	-0.038%	180,367	+5.200%
2023-11-23	13.3100	13.3100	13.2700	13.2750	-0.263%	288,393	+5.160%
2023-11-22	13.3400	13.3450	13.2900	13.3100	+0.075%	232,538	+4.884%
2023-11-21	13.3100	13.3300	13.2800	13.3000	0.000%	246,564	+4.962%
2023-11-20	13.2600	13.3100	13.2500	13.3000	+0.302%	215,796	+4.962%
2023-11-17	13.2700	13.2800	13.2400	13.2600	+0.151%	154,962	+5.279%
2023-11-16	13.2400	13.2700	13.2200	13.2400	+0.379%	161,424	+5.438%
2023-11-15	13.2000	13.2100	13.1650	13.1900	-0.528%	151,521	+5.838%
2023-11-14	13.2400	13.2800	13.2400	13.2600	+1.144%	198,198	+5.279%
2023-11-13	13.0900	13.1100	13.0900	13.1100	+0.153%	86,091	+6.484%
2023-11-10	13.1600	13.1600	13.0900	13.0900	0.000%	147,123	+6.646%
2023-11-09	13.2000	13.2000	13.0800	13.0900	-0.908%	380,537	+6.646%
2023-11-08	13.1800	13.2200	13.1700	13.2100	+0.266%	235,989	+5.678%
2023-11-07	13.1700	13.2000	13.1500	13.1750	+0.343%	189,812	+5.958%
2023-11-06	13.1500	13.1600	13.1100	13.1300	-0.455%	205,883	+6.321%
2023-11-03	13.1300	13.2200	13.1300	13.1900	+0.841%	272,561	+5.838%
2023-11-02	13.0700	13.0900	13.0500	13.0800	+0.615%	325,796	+6.728%
2023-11-01	12.9300	13.0100	12.9300	13.0000	+0.932%	164,676	+7.385%
2023-10-31	12.9200	12.9300	12.8800	12.8800	-0.155%	81,487	+8.385%
2023-10-30	12.8900	12.9400	12.8900	12.9000	-0.463%	129,689	+8.217%
2023-10-27	12.9200	12.9700	12.9200	12.9600	+0.077%	128,685	+7.716%
2023-10-26	12.9100	12.9650	12.9100	12.9500	+0.700%	348,009	+7.799%
2023-10-25	12.8900	12.9100	12.8400	12.8600	-0.618%	169,468	+8.554%
2023-10-24	12.9100	12.9400	12.9000	12.9400	+0.155%	119,394	+7.883%
2023-10-23	12.8100	12.9300	12.8100	12.9200	+0.584%	213,327	+8.050%
2023-10-20	12.8100	12.8600	12.8100	12.8450	+0.352%	97,822	+8.680%
2023-10-19	12.8500	12.8600	12.7900	12.8000	-0.544%	340,616	+9.063%
2023-10-18	12.8800	12.9000	12.8500	12.8700	-0.233%	83,943	+8.469%
2023-10-17	12.8800	12.9200	12.8800	12.9000	-0.077%	197,854	+8.217%
2023-10-16	12.9000	12.9200	12.8700	12.9100	-0.386%	92,416	+8.133%
2023-10-13	12.9600	12.9700	12.9200	12.9600	+0.387%	87,319	+7.716%
2023-10-12	12.9600	12.9700	12.8750	12.9100	-0.616%	158,661	+8.133%
2023-10-11	12.9800	13.0000	12.9600	12.9900	+0.464%	131,131	+7.467%
2023-10-10	12.8700	12.9500	12.8700	12.9300	+0.937%	99,848	+7.966%
2023-10-06	12.7500	12.8100	12.7400	12.8100	+0.078%	95,189	+8.977%
2023-10-05	12.8100	12.8100	12.7900	12.8000	+0.078%	199,031	+9.063%
2023-10-04	12.7700	12.8000	12.7600	12.7900	+0.788%	150,629	+9.148%
2023-10-03	12.7100	12.7350	12.6700	12.6900	-1.091%	341,354	+10.008%
2023-10-02	12.8700	12.8700	12.8200	12.8300	-0.311%	85,407	+8.807%
2023-09-29	12.8700	12.9100	12.8600	12.8700	+0.234%	187,673	+8.469%
2023-09-28	12.7900	12.8450	12.7600	12.8400	+0.234%	83,527	+8.723%
2023-09-27	12.8800	12.8800	12.7900	12.8100	-0.698%	172,759	+8.977%
2023-09-26	12.9200	12.9300	12.8900	12.9000	-0.077%	246,397	+8.217%
2023-09-25	12.9300	12.9400	12.9100	12.9100	-0.692%	124,551	+8.133%
2023-09-22	12.9600	13.0100	12.9500	13.0000	+0.309%	78,810	+7.385%
2023-09-21	12.9900	12.9950	12.9500	12.9600	-0.461%	164,430	+7.716%
2023-09-20	13.0400	13.0700	13.0200	13.0200	-0.153%	84,080	+7.220%
2023-09-19	13.0500	13.0700	13.0200	13.0400	-0.685%	164,515	+7.055%
2023-09-18	13.1200	13.1400	13.1200	13.1300	-0.076%	83,962	+6.321%
2023-09-15	13.1600	13.1800	13.1300	13.1400	-0.228%	137,824	+6.240%
2023-09-14	13.2000	13.2000	13.1600	13.1700	+0.076%	105,558	+5.998%
2023-09-13	13.1500	13.2000	13.1400	13.1600	-0.076%	74,559	+6.079%
2023-09-12	13.1700	13.1800	13.1400	13.1700	0.000%	150,090	+5.998%
2023-09-11	13.1700	13.1800	13.1500	13.1700	-0.152%	112,137	+5.998%
2023-09-08	13.2100	13.2400	13.1800	13.1900	0.000%	113,211	+5.838%
2023-09-07	13.1700	13.2100	13.1600	13.1900	+0.152%	79,335	+5.838%
2023-09-06	13.2000	13.2000	13.1400	13.1700	-0.076%	120,814	+5.998%
2023-09-05	13.2200	13.2200	13.1600	13.1800	-0.977%	131,784	+5.918%
2023-09-01	13.2900	13.3100	13.2500	13.3100	+0.301%	145,333	+4.884%
2023-08-31	13.2600	13.2900	13.2600	13.2700	+0.302%	185,872	+5.200%
2023-08-30	13.2400	13.2500	13.2200	13.2300	-0.076%	66,366	+5.518%
2023-08-29	13.1500	13.2400	13.1400	13.2400	+0.379%	206,903	+5.438%
2023-08-28	13.1900	13.2000	13.1700	13.1900	+0.152%	82,467	+5.838%
2023-08-25	13.1600	13.1900	13.1300	13.1700	+0.076%	109,208	+5.998%
2023-08-24	13.1600	13.2050	13.1600	13.1600	-0.529%	82,827	+6.079%
2023-08-23	13.1500	13.2300	13.1400	13.2300	+1.302%	139,379	+5.518%
2023-08-22	13.0800	13.1000	13.0500	13.0600	-0.305%	85,501	+6.891%
2023-08-21	13.1000	13.1100	13.0700	13.1000	-0.380%	269,139	+6.565%
2023-08-18	13.1300	13.1700	13.1200	13.1500	+0.458%	213,295	+6.160%
2023-08-17	13.0900	13.1100	13.0600	13.0900	-0.076%	148,649	+6.646%
2023-08-16	13.1100	13.1250	13.0800	13.1000	-0.152%	165,796	+6.565%
2023-08-15	13.1400	13.1550	13.1050	13.1200	-0.455%	119,387	+6.402%
2023-08-14	13.1800	13.2000	13.1600	13.1800	-0.152%	125,774	+5.918%
2023-08-11	13.1800	13.2200	13.1800	13.2000	-0.302%	95,354	+5.758%
2023-08-10	13.2900	13.3200	13.2300	13.2400	-0.526%	243,661	+5.438%
2023-08-09	13.3100	13.3250	13.2900	13.3100	0.000%	141,282	+4.884%
2023-08-08	13.3500	13.3700	13.2800	13.3100	0.000%	98,191	+4.884%
2023-08-04	13.1800	13.3100	13.1800	13.3100	+1.371%	196,547	+4.884%
2023-08-03	13.1600	13.1600	13.1200	13.1300	-0.831%	249,501	+6.321%
2023-08-02	13.2200	13.2500	13.2000	13.2400	-0.075%	365,901	+5.438%
2023-08-01	13.2700	13.2800	13.2200	13.2500	-0.749%	199,404	+5.358%
2023-07-31	13.3200	13.3500	13.3100	13.3500	+0.225%	201,439	+4.569%
2023-07-28	13.2400	13.3200	13.2400	13.3200	-0.523%	392,740	+4.805%
2023-07-26	13.3800	13.3900	13.3500	13.3900	+0.450%	94,182	+4.257%
2023-07-25	13.3100	13.3400	13.3000	13.3300	-0.075%	138,133	+4.726%
2023-07-24	13.4200	13.4400	13.3350	13.3400	-0.448%	300,565	+4.648%
2023-07-21	13.4100	13.4250	13.3900	13.4000	+0.299%	186,252	+4.179%
2023-07-20	13.4100	13.4100	13.3300	13.3600	-0.817%	188,278	+4.491%
2023-07-19	13.4200	13.4700	13.4100	13.4700	+0.447%	189,806	+3.638%
2023-07-18	13.4300	13.4600	13.4100	13.4100	+0.149%	121,533	+4.101%
2023-07-17	13.3900	13.4200	13.3800	13.3900	-0.224%	199,547	+4.257%
2023-07-14	13.4200	13.4400	13.3900	13.4200	-0.149%	196,145	+4.024%
2023-07-13	13.4100	13.4500	13.3900	13.4400	+0.373%	166,459	+3.869%
2023-07-12	13.3400	13.4100	13.3100	13.3900	+0.752%	126,413	+4.257%
2023-07-11	13.3100	13.3100	13.2750	13.2900	-0.225%	179,680	+5.041%
2023-07-10	13.2700	13.3250	13.2700	13.3200	+0.226%	127,189	+4.805%
2023-07-07	13.2900	13.3200	13.2800	13.2900	-0.449%	181,686	+5.041%
2023-07-06	13.3500	13.3600	13.3200	13.3500	-0.373%	182,438	+4.569%
2023-07-05	13.4400	13.4500	13.3900	13.4000	-0.593%	254,149	+4.179%
2023-07-04	13.4900	13.5000	13.4600	13.4800	-0.443%	133,712	+3.561%
2023-06-30	13.4700	13.5400	13.4600	13.5400	+0.894%	234,575	+3.102%
2023-06-29	13.4400	13.4400	13.3950	13.4200	-0.813%	248,301	+4.024%
2023-06-28	13.5000	13.5300	13.4850	13.5300	+0.222%	57,939	+3.178%
2023-06-27	13.5200	13.5500	13.4700	13.5000	+0.148%	189,005	+3.407%
2023-06-26	13.5000	13.5350	13.4800	13.4800	+0.298%	164,023	+3.561%
2023-06-23	13.4500	13.4800	13.4100	13.4400	+0.524%	188,604	+3.869%
2023-06-22	13.3700	13.4100	13.3500	13.3700	-0.595%	273,385	+4.413%
2023-06-21	13.4200	13.4550	13.3800	13.4500	-0.223%	122,273	+3.792%
2023-06-20	13.4400	13.5000	13.4400	13.4800	+0.447%	141,384	+3.561%
2023-06-19	13.4200	13.4200	13.4000	13.4200	-0.445%	88,118	+4.024%
2023-06-16	13.4500	13.4800	13.4200	13.4800	0.000%	244,086	+3.561%
2023-06-15	13.4400	13.4800	13.4300	13.4800	+0.447%	271,965	+3.561%
2023-06-14	13.3900	13.4300	13.3700	13.4200	+0.449%	123,582	+4.024%
2023-06-13	13.4800	13.4800	13.3400	13.3600	-0.669%	139,454	+4.491%
2023-06-12	13.4800	13.4800	13.4250	13.4500	+0.074%	100,976	+3.792%
2023-06-09	13.3900	13.4500	13.3700	13.4400	+0.224%	152,404	+3.869%
2023-06-08	13.3800	13.4350	13.3800	13.4100	+0.299%	115,653	+4.101%
2023-06-07	13.4900	13.5300	13.3600	13.3700	-1.109%	237,838	+4.413%
2023-06-06	13.5000	13.5200	13.4700	13.5200	0.000%	188,237	+3.254%
2023-06-05	13.4700	13.5500	13.4600	13.5200	-0.221%	187,160	+3.254%
2023-06-02	13.5700	13.5700	13.5300	13.5500	-0.294%	89,156	+3.026%
2023-06-01	13.5900	13.6300	13.5700	13.5900	+0.147%	250,450	+2.723%
2023-05-31	13.4800	13.5750	13.4800	13.5700	+0.444%	168,042	+2.874%
2023-05-30	13.4800	13.5100	13.4700	13.5100	+0.148%	141,099	+3.331%
2023-05-29	13.5000	13.5100	13.4800	13.4900	+0.148%	88,667	+3.484%
2023-05-26	13.4500	13.4800	13.4300	13.4700	0.000%	120,341	+3.638%
2023-05-25	13.5200	13.5200	13.4600	13.4700	-0.296%	215,014	+3.638%
2023-05-24	13.5500	13.5500	13.4900	13.5100	-0.148%	190,774	+3.331%
2023-05-23	13.5600	13.5700	13.5100	13.5300	-0.661%	257,178	+3.178%
2023-05-19	13.5700	13.6500	13.5700	13.6200	+0.295%	170,045	+2.496%
2023-05-18	13.5900	13.6100	13.5700	13.5800	-0.658%	211,262	+2.798%
2023-05-17	13.6400	13.6700	13.6250	13.6700	-0.073%	202,266	+2.121%
2023-05-16	13.7100	13.7100	13.6500	13.6800	-0.581%	172,765	+2.047%
2023-05-15	13.7600	13.7800	13.7400	13.7600	-0.434%	104,329	+1.453%
2023-05-12	13.8500	13.8500	13.8000	13.8200	-0.217%	192,080	+1.013%
2023-05-11	13.8700	13.8700	13.8200	13.8500	+0.435%	79,425	+0.794%
2023-05-10	13.7600	13.8000	13.7400	13.7900	+0.364%	148,029	+1.233%
2023-05-09	13.7100	13.7400	13.7100	13.7400	+0.292%	171,856	+1.601%
2023-05-08	13.7100	13.7400	13.6900	13.7000	-0.508%	255,921	+1.898%
2023-05-05	13.7600	13.7700	13.7400	13.7700	-0.649%	148,861	+1.380%
2023-05-04	13.8400	13.9200	13.8400	13.8600	-0.288%	126,944	+0.722%
2023-05-03	13.8700	13.9000	13.8500	13.9000	+0.434%	157,464	+0.432%
2023-05-02	13.7300	13.8500	13.7300	13.8400	+0.948%	182,971	+0.867%
2023-05-01	13.8100	13.8100	13.7000	13.7100	-1.011%	149,860	+1.823%
2023-04-28	13.8100	13.8550	13.7700	13.8500	+1.021%	189,116	+0.794%
2023-04-27	13.7500	13.7700	13.7000	13.7100	-0.580%	93,370	+1.823%
2023-04-26	13.8500	13.8500	13.7800	13.7900	-0.863%	140,171	+1.233%
2023-04-25	13.8600	13.9200	13.8500	13.9100	+0.870%	190,898	+0.359%
2023-04-24	13.7800	13.8000	13.7700	13.7900	+0.218%	95,045	+1.233%
2023-04-21	13.8000	13.8000	13.7100	13.7600	+0.218%	295,348	+1.453%
2023-04-20	13.7000	13.7300	13.6900	13.7300	+0.512%	110,102	+1.675%
2023-04-19	13.6300	13.6600	13.6250	13.6600	+0.147%	136,545	+2.196%
2023-04-18	13.6200	13.6750	13.6200	13.6400	+0.073%	148,747	+2.346%
2023-04-17	13.6400	13.6400	13.6100	13.6300	-0.293%	88,147	+2.421%
2023-04-14	13.7100	13.7200	13.6300	13.6700	-0.437%	193,795	+2.121%
2023-04-13	13.7900	13.7900	13.7150	13.7300	-0.363%	304,674	+1.675%
2023-04-12	13.8200	13.8200	13.7300	13.7800	+0.145%	187,571	+1.306%
2023-04-11	13.7800	13.7800	13.7200	13.7600	-0.073%	166,231	+1.453%
2023-04-10	13.8000	13.8000	13.7500	13.7700	-0.793%	117,938	+1.380%
2023-04-06	13.8500	13.8800	13.8300	13.8800	+0.144%	147,697	+0.576%
2023-04-05	13.8600	13.9000	13.8400	13.8600	-0.072%	426,485	+0.722%
2023-04-04	13.7700	13.8900	13.7500	13.8700	+0.362%	257,708	+0.649%
2023-04-03	13.7300	13.8300	13.7100	13.8200	+0.436%	165,613	+1.013%
2023-03-31	13.7200	13.7700	13.7150	13.7600	+0.218%	194,328	+1.453%
2023-03-30	13.7100	13.7500	13.7100	13.7300	+0.073%	142,351	+1.675%
2023-03-29	13.6900	13.7400	13.6900	13.7200	-0.146%	101,108	+1.749%
2023-03-28	13.7500	13.7500	13.7050	13.7400	-0.363%	74,927	+1.601%
2023-03-27	13.8500	13.8700	13.7700	13.7900	-1.005%	181,532	+1.233%
2023-03-24	13.9600	13.9800	13.9000	13.9300	0.000%	216,917	+0.215%
2023-03-23	13.8800	13.9400	13.8800	13.9300	-0.215%	301,084	+0.215%
2023-03-22	13.8000	13.9700	13.7900	13.9600	+1.086%	151,879	0.000%
2023-03-21	13.7900	13.8800	13.7800	13.8100	-0.289%	243,810	+1.086%
2023-03-20	13.9400	13.9400	13.8150	13.8500	-0.574%	150,242	+0.794%
2023-03-17	13.8500	13.9600	13.8400	13.9300	+1.015%	189,400	+0.215%
2023-03-16	13.9800	13.9800	13.7800	13.7900	-0.934%	261,281	+1.233%
2023-03-15	13.9900	14.0200	13.8500	13.9200	+0.288%	293,430	+0.287%
2023-03-14	13.9400	13.9400	13.8400	13.8800	-0.786%	204,136	+0.576%
2023-03-13	13.9700	14.0100	13.9300	13.9900	+1.450%	240,658	-0.214%
2023-03-10	13.7000	13.8000	13.7000	13.7900	+1.026%	149,492	+1.233%
2023-03-09	13.5900	13.6500	13.5700	13.6500	+0.590%	332,753	+2.271%
2023-03-08	13.5400	13.6000	13.5300	13.5700	+0.370%	201,211	+2.874%
2023-03-07	13.5100	13.5300	13.4700	13.5200	+0.148%	174,925	+3.254%
2023-03-06	13.5400	13.5400	13.4800	13.5000	-0.148%	154,311	+3.407%
2023-03-03	13.4500	13.5200	13.4400	13.5200	+1.122%	194,234	+3.254%
2023-03-02	13.3600	13.3800	13.3500	13.3700	-0.447%	162,952	+4.413%
2023-03-01	13.4700	13.4700	13.4100	13.4300	-0.445%	180,975	+3.946%
2023-02-28	13.4100	13.5000	13.4000	13.4900	+0.372%	333,617	+3.484%
2023-02-27	13.4200	13.4400	13.4100	13.4400	+0.149%	111,831	+3.869%
2023-02-24	13.4000	13.4200	13.3700	13.4200	-0.666%	168,536	+4.024%
2023-02-23	13.4300	13.5100	13.4300	13.5100	+0.521%	275,184	+3.331%
2023-02-22	13.3900	13.4500	13.3900	13.4400	+0.299%	190,077	+3.869%
2023-02-21	13.4300	13.4400	13.3900	13.4000	-1.034%	197,241	+4.179%
2023-02-17	13.4800	13.5400	13.4800	13.5400	+0.296%	348,166	+3.102%
2023-02-16	13.4900	13.5100	13.4600	13.5000	-0.074%	233,944	+3.407%
2023-02-15	13.5600	13.5600	13.4800	13.5100	-0.515%	302,655	+3.331%
2023-02-14	13.6300	13.6400	13.5500	13.5800	-0.586%	253,680	+2.798%
2023-02-13	13.6100	13.6600	13.6100	13.6600	+0.441%	191,869	+2.196%
2023-02-10	13.6500	13.6500	13.5800	13.6000	-0.730%	175,442	+2.647%
2023-02-09	13.8000	13.8000	13.6900	13.7000	-0.364%	193,841	+1.898%
2023-02-08	13.7100	13.7500	13.6800	13.7500	+0.365%	131,696	+1.527%
2023-02-07	13.7000	13.7400	13.6700	13.7000	-0.291%	194,410	+1.898%
2023-02-06	13.7600	13.7600	13.7100	13.7400	-0.651%	303,129	+1.601%
2023-02-03	13.8400	13.8500	13.7900	13.8300	-0.647%	172,331	+0.940%
2023-02-02	13.9100	13.9250	13.8850	13.9200	+0.360%	297,048	+0.287%

.dark-mode .Xr4GSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xr4GSQ{ color: #333333; background-color: white; border: 2px solid #333333; }ZAGBMO AGGREGATE BOND INDEX ETFstock TSE

ZAG
BMO AGGREGATE BOND INDEX ETF
stock TSE