BMO Aggregate Bond Index ETF (TSX:ZAG)
Canada · Delayed Price · Currency is CAD 14.04
+0.05 (0.32%)
Nov 6, 2025, 3:59 PM EST
TSX:ZAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 14.01 | 14.04 | 14.00 | 14.03 | 14.03 | 0.29% | 371,576 |
| Nov 5, 2025 | 14.01 | 14.01 | 13.98 | 13.99 | 13.99 | 0.07% | 559,700 |
| Nov 4, 2025 | 13.99 | 14.00 | 13.97 | 13.98 | 13.98 | - | 392,249 |
| Nov 3, 2025 | 13.99 | 14.01 | 13.98 | 13.98 | 13.98 | -0.14% | 486,500 |
| Oct 31, 2025 | 14.01 | 14.02 | 13.99 | 14.00 | 14.00 | 0.07% | 428,745 |
| Oct 30, 2025 | 14.00 | 14.01 | 13.97 | 13.99 | 13.99 | -0.29% | 629,100 |
| Oct 29, 2025 | 14.09 | 14.09 | 14.02 | 14.03 | 13.99 | -0.57% | 600,800 |
| Oct 28, 2025 | 14.11 | 14.11 | 14.09 | 14.11 | 14.06 | 0.14% | 588,713 |
| Oct 27, 2025 | 14.05 | 14.10 | 14.05 | 14.09 | 14.05 | 0.43% | 506,646 |
| Oct 24, 2025 | 14.07 | 14.07 | 14.03 | 14.03 | 13.99 | -0.07% | 410,843 |
| Oct 23, 2025 | 14.05 | 14.06 | 14.03 | 14.04 | 14.00 | -0.14% | 372,234 |
| Oct 22, 2025 | 14.06 | 14.07 | 14.05 | 14.06 | 14.02 | 0.07% | 464,000 |
| Oct 21, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 14.01 | -0.14% | 554,000 |
| Oct 20, 2025 | 14.07 | 14.08 | 14.05 | 14.07 | 14.03 | 0.29% | 453,700 |
| Oct 17, 2025 | 14.03 | 14.04 | 14.02 | 14.03 | 13.99 | - | 471,700 |
| Oct 16, 2025 | 14.01 | 14.04 | 14.00 | 14.03 | 13.99 | 0.21% | 364,537 |
| Oct 15, 2025 | 13.98 | 14.02 | 13.98 | 14.00 | 13.96 | 0.29% | 456,400 |
| Oct 14, 2025 | 13.96 | 13.98 | 13.94 | 13.96 | 13.92 | 0.07% | 612,800 |
| Oct 10, 2025 | 13.92 | 13.95 | 13.90 | 13.95 | 13.91 | 0.29% | 443,000 |
| Oct 9, 2025 | 13.92 | 13.93 | 13.91 | 13.91 | 13.87 | -0.07% | 392,121 |
| Oct 8, 2025 | 13.94 | 13.95 | 13.91 | 13.92 | 13.88 | - | 504,600 |
| Oct 7, 2025 | 13.91 | 13.94 | 13.88 | 13.92 | 13.88 | 0.07% | 315,123 |
| Oct 6, 2025 | 13.90 | 13.93 | 13.90 | 13.91 | 13.87 | -0.22% | 413,100 |
| Oct 3, 2025 | 13.95 | 13.96 | 13.92 | 13.94 | 13.90 | -0.07% | 434,800 |
| Oct 2, 2025 | 13.93 | 13.96 | 13.92 | 13.95 | 13.91 | 0.29% | 201,713 |
| Oct 1, 2025 | 13.96 | 13.97 | 13.91 | 13.91 | 13.87 | -0.22% | 268,500 |
| Sep 30, 2025 | 13.94 | 13.97 | 13.94 | 13.94 | 13.90 | -0.07% | 277,337 |
| Sep 29, 2025 | 13.93 | 13.95 | 13.92 | 13.95 | 13.91 | 0.07% | 284,821 |
| Sep 26, 2025 | 13.94 | 13.96 | 13.92 | 13.94 | 13.86 | 0.07% | 291,900 |
| Sep 25, 2025 | 13.95 | 13.95 | 13.91 | 13.93 | 13.85 | -0.07% | 417,534 |
| Sep 24, 2025 | 13.94 | 13.96 | 13.93 | 13.94 | 13.86 | -0.14% | 396,600 |
| Sep 23, 2025 | 13.96 | 13.97 | 13.94 | 13.96 | 13.88 | 0.07% | 431,024 |
| Sep 22, 2025 | 13.97 | 13.98 | 13.95 | 13.95 | 13.87 | -0.14% | 532,300 |
| Sep 19, 2025 | 13.97 | 13.97 | 13.94 | 13.97 | 13.89 | 0.07% | 406,429 |
| Sep 18, 2025 | 13.95 | 13.97 | 13.92 | 13.96 | 13.88 | - | 382,900 |
| Sep 17, 2025 | 13.99 | 14.00 | 13.95 | 13.96 | 13.88 | -0.07% | 363,000 |
| Sep 16, 2025 | 13.97 | 13.99 | 13.96 | 13.97 | 13.89 | - | 517,200 |
| Sep 15, 2025 | 13.95 | 13.98 | 13.95 | 13.97 | 13.89 | 0.14% | 271,313 |
| Sep 12, 2025 | 13.93 | 13.96 | 13.92 | 13.95 | 13.87 | - | 300,404 |
| Sep 11, 2025 | 13.95 | 13.97 | 13.94 | 13.95 | 13.87 | 0.22% | 255,100 |
| Sep 10, 2025 | 13.92 | 13.96 | 13.91 | 13.92 | 13.84 | 0.14% | 375,824 |
| Sep 9, 2025 | 13.92 | 13.92 | 13.87 | 13.90 | 13.82 | -0.07% | 321,614 |
| Sep 8, 2025 | 13.87 | 13.92 | 13.87 | 13.91 | 13.83 | 0.58% | 570,200 |
| Sep 5, 2025 | 13.82 | 13.85 | 13.82 | 13.83 | 13.75 | 0.44% | 548,436 |
| Sep 4, 2025 | 13.75 | 13.77 | 13.75 | 13.77 | 13.69 | 0.36% | 415,112 |
| Sep 3, 2025 | 13.68 | 13.74 | 13.68 | 13.72 | 13.64 | 0.29% | 388,511 |
| Sep 2, 2025 | 13.67 | 13.69 | 13.65 | 13.68 | 13.60 | -0.44% | 314,900 |
| Aug 29, 2025 | 13.70 | 13.74 | 13.70 | 13.74 | 13.66 | 0.44% | 215,400 |
| Aug 28, 2025 | 13.66 | 13.70 | 13.66 | 13.68 | 13.60 | -0.15% | 269,742 |
| Aug 27, 2025 | 13.68 | 13.71 | 13.67 | 13.70 | 13.58 | - | 276,807 |