BMO Aggregate Bond Index ETF (TSX:ZAG)
13.96
+0.01 (0.07%)
Sep 23, 2025, 3:59 PM EDT
TSX:ZAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 13.96 | 13.97 | 13.94 | 13.96 | 13.96 | 0.07% | 431,024 |
Sep 22, 2025 | 13.97 | 13.98 | 13.95 | 13.95 | 13.95 | -0.14% | 532,300 |
Sep 19, 2025 | 13.97 | 13.97 | 13.94 | 13.97 | 13.97 | 0.07% | 406,429 |
Sep 18, 2025 | 13.95 | 13.97 | 13.92 | 13.96 | 13.96 | - | 382,900 |
Sep 17, 2025 | 13.99 | 14.00 | 13.95 | 13.96 | 13.96 | -0.07% | 363,000 |
Sep 16, 2025 | 13.97 | 13.99 | 13.96 | 13.97 | 13.97 | - | 517,200 |
Sep 15, 2025 | 13.95 | 13.98 | 13.95 | 13.97 | 13.97 | 0.14% | 271,313 |
Sep 12, 2025 | 13.93 | 13.96 | 13.92 | 13.95 | 13.95 | - | 300,404 |
Sep 11, 2025 | 13.95 | 13.97 | 13.94 | 13.95 | 13.95 | 0.22% | 255,100 |
Sep 10, 2025 | 13.92 | 13.96 | 13.91 | 13.92 | 13.92 | 0.14% | 375,824 |
Sep 9, 2025 | 13.92 | 13.92 | 13.87 | 13.90 | 13.90 | -0.07% | 321,614 |
Sep 8, 2025 | 13.87 | 13.92 | 13.87 | 13.91 | 13.91 | 0.58% | 570,200 |
Sep 5, 2025 | 13.82 | 13.85 | 13.82 | 13.83 | 13.83 | 0.44% | 548,436 |
Sep 4, 2025 | 13.75 | 13.77 | 13.75 | 13.77 | 13.77 | 0.36% | 415,112 |
Sep 3, 2025 | 13.68 | 13.74 | 13.68 | 13.72 | 13.72 | 0.29% | 388,511 |
Sep 2, 2025 | 13.67 | 13.69 | 13.65 | 13.68 | 13.68 | -0.44% | 314,900 |
Aug 29, 2025 | 13.70 | 13.74 | 13.70 | 13.74 | 13.74 | 0.44% | 215,400 |
Aug 28, 2025 | 13.66 | 13.70 | 13.66 | 13.68 | 13.68 | -0.15% | 269,742 |
Aug 27, 2025 | 13.68 | 13.71 | 13.67 | 13.70 | 13.66 | - | 276,807 |
Aug 26, 2025 | 13.69 | 13.71 | 13.68 | 13.70 | 13.66 | 0.07% | 369,417 |
Aug 25, 2025 | 13.69 | 13.70 | 13.68 | 13.69 | 13.65 | -0.22% | 384,643 |
Aug 22, 2025 | 13.71 | 13.74 | 13.70 | 13.72 | 13.68 | 0.29% | 297,526 |
Aug 21, 2025 | 13.71 | 13.72 | 13.67 | 13.68 | 13.64 | -0.22% | 341,800 |
Aug 20, 2025 | 13.70 | 13.73 | 13.69 | 13.71 | 13.67 | - | 132,300 |
Aug 19, 2025 | 13.69 | 13.72 | 13.69 | 13.71 | 13.67 | 0.29% | 206,338 |
Aug 18, 2025 | 13.69 | 13.70 | 13.66 | 13.67 | 13.63 | -0.22% | 360,200 |
Aug 15, 2025 | 13.70 | 13.72 | 13.69 | 13.70 | 13.66 | -0.29% | 319,645 |
Aug 14, 2025 | 13.76 | 13.76 | 13.72 | 13.74 | 13.70 | -0.07% | 361,500 |
Aug 13, 2025 | 13.74 | 13.77 | 13.74 | 13.75 | 13.71 | 0.29% | 308,248 |
Aug 12, 2025 | 13.74 | 13.74 | 13.70 | 13.71 | 13.67 | -0.44% | 266,341 |
Aug 11, 2025 | 13.78 | 13.80 | 13.76 | 13.77 | 13.73 | -0.07% | 364,300 |
Aug 8, 2025 | 13.78 | 13.79 | 13.76 | 13.78 | 13.74 | -0.07% | 215,913 |
Aug 7, 2025 | 13.77 | 13.79 | 13.75 | 13.79 | 13.75 | 0.22% | 370,800 |
Aug 6, 2025 | 13.75 | 13.77 | 13.74 | 13.76 | 13.72 | - | 266,903 |
Aug 5, 2025 | 13.77 | 13.78 | 13.75 | 13.76 | 13.72 | 0.15% | 435,100 |
Aug 1, 2025 | 13.76 | 13.78 | 13.74 | 13.74 | 13.70 | 0.44% | 306,132 |
Jul 31, 2025 | 13.70 | 13.73 | 13.68 | 13.68 | 13.64 | 0.07% | 637,700 |
Jul 30, 2025 | 13.66 | 13.70 | 13.65 | 13.67 | 13.63 | -0.29% | 257,835 |
Jul 29, 2025 | 13.68 | 13.73 | 13.68 | 13.71 | 13.63 | 0.37% | 477,321 |
Jul 28, 2025 | 13.68 | 13.69 | 13.66 | 13.66 | 13.62 | -0.15% | 275,018 |
Jul 25, 2025 | 13.63 | 13.70 | 13.63 | 13.68 | 13.64 | 0.29% | 272,043 |
Jul 24, 2025 | 13.60 | 13.66 | 13.60 | 13.64 | 13.60 | 0.29% | 264,018 |
Jul 23, 2025 | 13.65 | 13.68 | 13.60 | 13.60 | 13.56 | -0.51% | 405,600 |
Jul 22, 2025 | 13.69 | 13.70 | 13.67 | 13.67 | 13.63 | -0.07% | 527,815 |
Jul 21, 2025 | 13.65 | 13.70 | 13.65 | 13.68 | 13.64 | 0.44% | 243,800 |
Jul 18, 2025 | 13.63 | 13.65 | 13.62 | 13.62 | 13.58 | 0.07% | 269,900 |
Jul 17, 2025 | 13.62 | 13.64 | 13.61 | 13.61 | 13.57 | - | 741,400 |
Jul 16, 2025 | 13.61 | 13.64 | 13.59 | 13.61 | 13.57 | - | 347,900 |
Jul 15, 2025 | 13.67 | 13.67 | 13.58 | 13.61 | 13.57 | -0.51% | 431,800 |
Jul 14, 2025 | 13.68 | 13.69 | 13.65 | 13.68 | 13.64 | -0.07% | 462,627 |