BMO Aggregate Bond Index ETF (ZAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.09

+0.02

(+0.14%)

At close: 03:59PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	14.09	14.10	14.06	14.09	14.09	169,700
Sept 12, 2024	14.06	14.07	14.03	14.07	14.07	204,500
Sept 11, 2024	14.05	14.10	14.04	14.06	14.06	292,900
Sept 10, 2024	14.04	14.09	14.03	14.06	14.06	178,100
Sept 09, 2024	14.00	14.05	13.99	14.02	14.02	273,000
Sept 06, 2024	14.00	14.04	13.96	14.00	14.00	398,500
Sept 05, 2024	13.99	14.01	13.96	13.98	13.98	174,300
Sept 04, 2024	13.94	13.98	13.93	13.98	13.98	155,400
Sept 03, 2024	13.88	13.91	13.87	13.90	13.90	212,000
Aug 30, 2024	13.85	13.86	13.82	13.84	13.84	186,800
Aug 29, 2024	13.86	13.87	13.84	13.85	13.85	115,000
Aug 29, 2024	0.04 Dividend
Aug 28, 2024	13.95	13.95	13.92	13.93	13.89	69,700
Aug 27, 2024	13.93	13.97	13.92	13.97	13.93	247,500
Aug 26, 2024	13.97	13.98	13.95	13.98	13.94	205,100
Aug 23, 2024	13.96	13.99	13.95	13.98	13.94	155,800
Aug 22, 2024	13.96	13.96	13.92	13.94	13.90	175,800
Aug 21, 2024	13.98	14.02	13.97	14.00	13.96	172,900
Aug 20, 2024	13.97	13.99	13.96	13.96	13.92	225,100
Aug 19, 2024	13.92	13.94	13.92	13.93	13.89	125,700
Aug 16, 2024	13.94	13.94	13.91	13.94	13.90	174,300
Aug 15, 2024	13.92	13.94	13.90	13.93	13.89	144,100
Aug 14, 2024	13.95	13.98	13.95	13.96	13.92	118,600
Aug 13, 2024	13.92	13.95	13.92	13.94	13.90	84,500
Aug 12, 2024	13.87	13.90	13.86	13.90	13.86	167,100
Aug 09, 2024	13.86	13.88	13.85	13.86	13.82	211,800
Aug 08, 2024	13.79	13.82	13.79	13.81	13.77	144,100
Aug 07, 2024	13.81	13.84	13.80	13.83	13.79	195,700
Aug 06, 2024	13.92	13.94	13.83	13.83	13.79	304,500
Aug 02, 2024	13.94	13.99	13.93	13.96	13.92	186,700
Aug 01, 2024	13.82	13.88	13.82	13.88	13.84	195,800
Jul 31, 2024	13.75	13.80	13.74	13.79	13.75	178,000
Jul 30, 2024	13.74	13.75	13.71	13.74	13.70	192,700
Jul 30, 2024	0.04 Dividend
Jul 29, 2024	13.74	13.75	13.72	13.73	13.65	129,600
Jul 26, 2024	13.70	13.71	13.68	13.69	13.61	140,000
Jul 25, 2024	13.64	13.69	13.64	13.66	13.58	98,400
Jul 24, 2024	13.67	13.69	13.63	13.63	13.55	188,400
Jul 23, 2024	13.63	13.65	13.63	13.64	13.56	222,900
Jul 22, 2024	13.64	13.66	13.60	13.62	13.54	189,100
Jul 19, 2024	13.65	13.67	13.64	13.64	13.56	132,100
Jul 18, 2024	13.68	13.71	13.66	13.66	13.58	104,800
Jul 17, 2024	13.66	13.70	13.65	13.68	13.60	161,400
Jul 16, 2024	13.66	13.68	13.65	13.68	13.60	122,900
Jul 15, 2024	13.63	13.65	13.62	13.62	13.54	174,100
Jul 12, 2024	13.64	13.65	13.62	13.64	13.56	140,500
Jul 11, 2024	13.63	13.65	13.60	13.60	13.52	190,600
Jul 10, 2024	13.57	13.58	13.56	13.56	13.48	165,100
Jul 09, 2024	13.54	13.57	13.53	13.54	13.46	176,300
Jul 08, 2024	13.55	13.58	13.53	13.56	13.48	136,700
Jul 05, 2024	13.51	13.54	13.50	13.54	13.46	144,100
Jul 04, 2024	13.45	13.46	13.44	13.44	13.36	165,300
Jul 03, 2024	13.45	13.50	13.44	13.46	13.38	244,500
Jul 02, 2024	13.46	13.47	13.42	13.42	13.34	362,800
Jun 28, 2024	13.58	13.59	13.52	13.54	13.46	203,400
Jun 27, 2024	13.53	13.55	13.53	13.53	13.45	174,300
Jun 27, 2024	0.04 Dividend
Jun 26, 2024	13.61	13.62	13.58	13.60	13.48	217,300
Jun 25, 2024	13.65	13.68	13.65	13.68	13.56	165,900
Jun 24, 2024	13.71	13.71	13.67	13.71	13.59	171,100
Jun 21, 2024	13.70	13.71	13.67	13.69	13.57	194,300
Jun 20, 2024	13.68	13.73	13.66	13.73	13.61	564,000
Jun 19, 2024	13.75	13.76	13.74	13.76	13.64	137,600
Jun 18, 2024	13.75	13.77	13.72	13.77	13.65	185,400
Jun 17, 2024	13.70	13.74	13.67	13.74	13.62	262,900
Jun 14, 2024	13.73	13.75	13.72	13.73	13.61	147,300
Jun 13, 2024	13.66	13.69	13.64	13.69	13.57	225,500
Jun 12, 2024	13.65	13.67	13.61	13.62	13.50	202,800
Jun 11, 2024	13.54	13.57	13.53	13.56	13.44	172,500
Jun 10, 2024	13.54	13.54	13.51	13.54	13.42	149,800
Jun 07, 2024	13.59	13.59	13.55	13.56	13.44	115,400
Jun 06, 2024	13.62	13.65	13.61	13.62	13.50	218,600
Jun 05, 2024	13.61	13.65	13.60	13.64	13.52	284,000
Jun 04, 2024	13.56	13.60	13.55	13.59	13.47	266,700
Jun 03, 2024	13.43	13.52	13.43	13.52	13.40	223,000
May 31, 2024	13.39	13.42	13.39	13.41	13.29	156,500
May 30, 2024	13.31	13.34	13.31	13.33	13.21	141,300
May 30, 2024	0.04 Dividend
May 29, 2024	13.33	13.34	13.31	13.32	13.16	149,700
May 28, 2024	13.45	13.45	13.37	13.37	13.21	332,800
May 27, 2024	13.46	13.46	13.43	13.44	13.28	55,900
May 24, 2024	13.43	13.46	13.43	13.45	13.29	126,800
May 23, 2024	13.47	13.47	13.43	13.45	13.29	143,000
May 22, 2024	13.46	13.48	13.45	13.47	13.31	107,600
May 21, 2024	13.50	13.51	13.48	13.48	13.32	71,600
May 17, 2024	13.47	13.48	13.44	13.48	13.32	116,000
May 16, 2024	13.49	13.51	13.48	13.49	13.33	140,900
May 15, 2024	13.44	13.48	13.44	13.46	13.30	195,100
May 14, 2024	13.38	13.39	13.36	13.38	13.22	106,600
May 13, 2024	13.39	13.39	13.36	13.38	13.22	126,700
May 10, 2024	13.37	13.37	13.34	13.36	13.20	230,100
May 09, 2024	13.39	13.42	13.38	13.42	13.26	111,600
May 08, 2024	13.40	13.43	13.40	13.40	13.24	165,200
May 07, 2024	13.46	13.47	13.44	13.45	13.29	94,900
May 06, 2024	13.39	13.42	13.39	13.41	13.25	63,700
May 03, 2024	13.38	13.38	13.34	13.37	13.21	198,400
May 02, 2024	13.26	13.31	13.25	13.31	13.15	89,100
May 01, 2024	13.25	13.30	13.23	13.25	13.10	194,100
Apr 30, 2024	13.23	13.25	13.22	13.23	13.08	182,300
Apr 29, 2024	13.23	13.27	13.23	13.27	13.12	113,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,767.38-213.99(-0.26%)

BMO Aggregate Bond Index ETF (ZAG.TO)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,767.38
-213.99(-0.26%)