BMO Aggregate Bond Index ETF (TSX:ZAG)
Canada
· Delayed Price · Currency is CAD 13.90
-0.04 (-0.29%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.93 | 13.94 | 13.89 | 13.90 | 13.90 | -0.29% | 179,173 |
| Apr 16, 2025 | 13.93 | 13.94 | 13.89 | 13.94 | 13.94 | 0.22% | 407,447 |
| Apr 15, 2025 | 13.89 | 13.92 | 13.87 | 13.91 | 13.91 | 0.07% | 206,500 |
| Apr 14, 2025 | 13.81 | 13.90 | 13.81 | 13.90 | 13.90 | 0.94% | 203,600 |
| Apr 11, 2025 | 13.76 | 13.78 | 13.72 | 13.77 | 13.77 | -0.07% | 352,000 |
| Apr 10, 2025 | 13.81 | 13.85 | 13.77 | 13.78 | 13.78 | -0.29% | 243,200 |
| Apr 9, 2025 | 13.87 | 13.88 | 13.74 | 13.82 | 13.82 | -0.65% | 656,700 |
| Apr 8, 2025 | 13.91 | 13.96 | 13.87 | 13.91 | 13.91 | -0.14% | 447,100 |
| Apr 7, 2025 | 14.09 | 14.09 | 13.92 | 13.93 | 13.93 | -1.21% | 706,112 |
| Apr 4, 2025 | 14.15 | 14.20 | 14.10 | 14.10 | 14.10 | 0.28% | 623,900 |
| Apr 3, 2025 | 14.13 | 14.15 | 14.06 | 14.06 | 14.06 | -0.14% | 457,028 |
| Apr 2, 2025 | 14.15 | 14.15 | 14.06 | 14.08 | 14.08 | -0.28% | 542,214 |
| Apr 1, 2025 | 14.10 | 14.14 | 14.09 | 14.12 | 14.12 | 0.36% | 229,339 |
| Mar 31, 2025 | 14.05 | 14.08 | 14.03 | 14.07 | 14.07 | 0.29% | 223,400 |
| Mar 28, 2025 | 13.99 | 14.03 | 13.98 | 14.03 | 14.03 | 0.21% | 301,500 |
| Mar 27, 2025 | 13.97 | 14.01 | 13.96 | 14.00 | 13.96 | 0.21% | 328,524 |
| Mar 26, 2025 | 13.99 | 13.99 | 13.96 | 13.97 | 13.93 | -0.36% | 477,128 |
| Mar 25, 2025 | 14.02 | 14.07 | 14.02 | 14.02 | 13.98 | -0.07% | 251,500 |
| Mar 24, 2025 | 14.08 | 14.08 | 14.02 | 14.03 | 13.99 | -0.28% | 379,619 |
| Mar 21, 2025 | 14.08 | 14.10 | 14.04 | 14.07 | 14.03 | 0.07% | 321,600 |
| Mar 20, 2025 | 14.12 | 14.12 | 14.05 | 14.06 | 14.02 | -0.14% | 210,443 |
| Mar 19, 2025 | 14.04 | 14.08 | 14.00 | 14.08 | 14.04 | 0.21% | 495,200 |
| Mar 18, 2025 | 13.99 | 14.06 | 13.99 | 14.05 | 14.00 | - | 366,934 |
| Mar 17, 2025 | 14.06 | 14.10 | 14.04 | 14.05 | 14.01 | 0.43% | 315,700 |
| Mar 14, 2025 | 14.00 | 14.03 | 13.98 | 13.99 | 13.95 | -0.14% | 511,300 |
| Mar 13, 2025 | 13.96 | 14.03 | 13.93 | 14.01 | 13.96 | 0.21% | 473,600 |
| Mar 12, 2025 | 14.04 | 14.06 | 13.97 | 13.98 | 13.94 | -0.50% | 532,900 |
| Mar 11, 2025 | 14.06 | 14.13 | 14.02 | 14.05 | 14.01 | - | 671,600 |
| Mar 10, 2025 | 14.08 | 14.12 | 14.05 | 14.05 | 14.01 | 0.21% | 682,845 |
| Mar 7, 2025 | 14.03 | 14.06 | 14.00 | 14.02 | 13.98 | 0.36% | 493,840 |
| Mar 6, 2025 | 14.05 | 14.06 | 13.96 | 13.97 | 13.93 | -0.92% | 476,004 |
| Mar 5, 2025 | 14.14 | 14.16 | 14.07 | 14.10 | 14.06 | -0.42% | 474,306 |
| Mar 4, 2025 | 14.21 | 14.23 | 14.16 | 14.16 | 14.12 | -0.35% | 555,841 |
| Mar 3, 2025 | 14.13 | 14.23 | 14.09 | 14.21 | 14.17 | 0.50% | 755,700 |
| Feb 28, 2025 | 14.12 | 14.15 | 14.10 | 14.14 | 14.10 | 0.50% | 369,800 |
| Feb 27, 2025 | 14.07 | 14.10 | 14.06 | 14.07 | 14.03 | -0.35% | 401,600 |
| Feb 26, 2025 | 14.11 | 14.13 | 14.09 | 14.12 | 14.04 | 0.14% | 299,300 |
| Feb 25, 2025 | 14.07 | 14.12 | 14.07 | 14.10 | 14.02 | 0.50% | 454,400 |
| Feb 24, 2025 | 13.98 | 14.04 | 13.98 | 14.03 | 13.95 | 0.21% | 419,800 |
| Feb 21, 2025 | 13.94 | 14.02 | 13.94 | 14.00 | 13.92 | 0.65% | 548,200 |
| Feb 20, 2025 | 13.93 | 13.94 | 13.90 | 13.91 | 13.83 | -0.14% | 264,144 |
| Feb 19, 2025 | 13.94 | 13.95 | 13.91 | 13.93 | 13.85 | - | 343,300 |
| Feb 18, 2025 | 13.94 | 13.97 | 13.93 | 13.93 | 13.85 | -0.64% | 455,300 |
| Feb 14, 2025 | 14.01 | 14.04 | 14.00 | 14.02 | 13.94 | 0.14% | 399,800 |
| Feb 13, 2025 | 13.99 | 14.04 | 13.98 | 14.00 | 13.92 | 0.50% | 365,900 |
| Feb 12, 2025 | 13.96 | 13.96 | 13.93 | 13.93 | 13.85 | -0.57% | 200,234 |
| Feb 11, 2025 | 14.01 | 14.03 | 14.00 | 14.01 | 13.93 | -0.28% | 355,213 |
| Feb 10, 2025 | 14.08 | 14.10 | 14.04 | 14.05 | 13.97 | - | 181,502 |
| Feb 7, 2025 | 14.06 | 14.07 | 14.03 | 14.05 | 13.97 | -0.64% | 466,500 |
| Feb 6, 2025 | 14.13 | 14.16 | 14.11 | 14.14 | 14.06 | -0.21% | 375,300 |