BMO Aggregate Bond Index ETF (TSX:ZAG)
Canada flag Canada · Delayed Price · Currency is CAD
13.72
+0.04 (0.29%)
Sep 3, 2025, 11:16 AM EDT

TSX:ZAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202513.6813.7313.6813.7213.720.29%104,917
Sep 2, 202513.6713.6913.6513.6813.68-0.44%314,900
Aug 29, 202513.7013.7413.7013.7413.740.44%215,400
Aug 28, 202513.6613.7013.6613.6813.68-0.15%269,742
Aug 27, 202513.6813.7113.6713.7013.66-276,807
Aug 26, 202513.6913.7113.6813.7013.660.07%369,417
Aug 25, 202513.6913.7013.6813.6913.65-0.22%384,643
Aug 22, 202513.7113.7413.7013.7213.680.29%297,526
Aug 21, 202513.7113.7213.6713.6813.64-0.22%341,800
Aug 20, 202513.7013.7313.6913.7113.67-132,300
Aug 19, 202513.6913.7213.6913.7113.670.29%206,338
Aug 18, 202513.6913.7013.6613.6713.63-0.22%360,200
Aug 15, 202513.7013.7213.6913.7013.66-0.29%319,645
Aug 14, 202513.7613.7613.7213.7413.70-0.07%361,500
Aug 13, 202513.7413.7713.7413.7513.710.29%308,248
Aug 12, 202513.7413.7413.7013.7113.67-0.44%266,341
Aug 11, 202513.7813.8013.7613.7713.73-0.07%364,300
Aug 8, 202513.7813.7913.7613.7813.74-0.07%215,913
Aug 7, 202513.7713.7913.7513.7913.750.22%370,800
Aug 6, 202513.7513.7713.7413.7613.72-266,903
Aug 5, 202513.7713.7813.7513.7613.720.15%435,100
Aug 1, 202513.7613.7813.7413.7413.700.44%306,132
Jul 31, 202513.7013.7313.6813.6813.640.07%637,700
Jul 30, 202513.6613.7013.6513.6713.63-0.29%257,835
Jul 29, 202513.6813.7313.6813.7113.630.37%477,321
Jul 28, 202513.6813.6913.6613.6613.62-0.15%275,018
Jul 25, 202513.6313.7013.6313.6813.640.29%272,043
Jul 24, 202513.6013.6613.6013.6413.600.29%264,018
Jul 23, 202513.6513.6813.6013.6013.56-0.51%405,600
Jul 22, 202513.6913.7013.6713.6713.63-0.07%527,815
Jul 21, 202513.6513.7013.6513.6813.640.44%243,800
Jul 18, 202513.6313.6513.6213.6213.580.07%269,900
Jul 17, 202513.6213.6413.6113.6113.57-741,400
Jul 16, 202513.6113.6413.5913.6113.57-347,900
Jul 15, 202513.6713.6713.5813.6113.57-0.51%431,800
Jul 14, 202513.6813.6913.6513.6813.64-0.07%462,627
Jul 11, 202513.7213.7213.6813.6913.65-0.58%470,147
Jul 10, 202513.7713.7813.7513.7713.73-0.22%198,900
Jul 9, 202513.7513.8013.7513.8013.760.36%342,629
Jul 8, 202513.7413.7513.7213.7513.71-0.15%191,936
Jul 7, 202513.7813.7813.7513.7713.73-0.29%633,000
Jul 4, 202513.8313.8413.7913.8113.770.22%158,600
Jul 3, 202513.7813.8013.7713.7813.74-0.14%219,509
Jul 2, 202513.8013.8113.7813.8013.76-0.58%357,622
Jun 30, 202513.8613.8813.8413.8813.880.51%181,031
Jun 27, 202513.7913.8613.7813.8113.81-0.29%435,403
Jun 26, 202513.8313.8613.8113.8513.810.36%295,705
Jun 25, 202513.8213.8413.8013.8013.76-0.50%552,839
Jun 24, 202513.8413.8913.8213.8713.83-224,100
Jun 23, 202513.8613.9113.8613.8713.830.29%280,908