BMO Aggregate Bond Index ETF - ZAG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.7	13.7	13.7	13.72	13.69	319,645
August 14, 2025	13.76	13.74	13.74	13.76	13.72	361,500
August 13, 2025	13.74	13.75	13.75	13.77	13.74	308,248
August 12, 2025	13.74	13.71	13.71	13.74	13.7	266,341
August 11, 2025	13.78	13.77	13.77	13.8	13.76	364,300
August 08, 2025	13.78	13.78	13.78	13.79	13.76	215,913
August 07, 2025	13.77	13.79	13.79	13.79	13.75	370,800
August 06, 2025	13.75	13.76	13.76	13.77	13.74	266,903
August 05, 2025	13.77	13.76	13.76	13.78	13.75	435,100
August 01, 2025	13.76	13.74	13.74	13.78	13.74	306,132
July 31, 2025	13.7	13.68	13.68	13.73	13.68	637,700
July 30, 2025	13.66	13.67	13.67	13.7	13.65	257,835
July 29, 2025	13.68	13.71	13.67	13.73	13.68	477,321
July 28, 2025	13.68	13.66	13.62	13.69	13.66	275,018
July 25, 2025	13.63	13.68	13.64	13.7	13.63	272,043
July 24, 2025	13.6	13.64	13.64	13.66	13.6	264,018
July 23, 2025	13.65	13.6	13.6	13.68	13.6	405,600
July 22, 2025	13.69	13.67	13.67	13.7	13.67	527,815
July 21, 2025	13.65	13.68	13.68	13.7	13.65	243,800
July 18, 2025	13.63	13.62	13.62	13.65	13.62	269,900
July 17, 2025	13.62	13.61	13.61	13.64	13.61	741,400
July 16, 2025	13.61	13.61	13.61	13.64	13.59	347,900
July 15, 2025	13.67	13.61	13.61	13.67	13.58	431,800
July 14, 2025	13.68	13.68	13.68	13.69	13.65	462,627
July 11, 2025	13.72	13.69	13.69	13.72	13.68	470,147
July 10, 2025	13.77	13.77	13.77	13.78	13.75	198,900
July 09, 2025	13.75	13.8	13.8	13.8	13.75	342,629
July 08, 2025	13.74	13.75	13.75	13.75	13.72	191,936
July 07, 2025	13.78	13.77	13.77	13.78	13.75	633,000
July 04, 2025	13.83	13.81	13.81	13.84	13.79	158,600
July 03, 2025	13.78	13.78	13.78	13.8	13.77	219,509
July 02, 2025	13.8	13.8	13.8	13.81	13.78	357,622
June 30, 2025	13.86	13.88	13.88	13.88	13.84	181,031
June 27, 2025	13.79	13.81	13.81	13.86	13.78	435,403
June 26, 2025	13.83	13.85	13.81	13.86	13.81	295,705
June 25, 2025	13.82	13.8	13.76	13.84	13.8	552,839
June 24, 2025	13.84	13.87	13.83	13.89	13.82	224,100
June 23, 2025	13.86	13.87	13.83	13.91	13.86	280,908
June 20, 2025	13.82	13.83	13.79	13.85	13.8	192,900
June 19, 2025	13.81	13.8	13.76	13.82	13.79	108,700
June 18, 2025	13.78	13.8	13.76	13.82	13.77	334,700
June 17, 2025	13.76	13.77	13.77	13.78	13.74	203,700
June 16, 2025	13.75	13.75	13.75	13.78	13.74	317,603
June 13, 2025	13.79	13.77	13.77	13.79	13.75	182,012
June 12, 2025	13.83	13.8	13.8	13.83	13.78	301,100
June 11, 2025	13.8	13.81	13.81	13.81	13.78	292,400
June 10, 2025	13.83	13.81	13.81	13.83	13.79	153,200
June 09, 2025	13.75	13.79	13.79	13.82	13.75	240,747
June 06, 2025	13.84	13.79	13.79	13.84	13.79	288,135
June 05, 2025	13.86	13.88	13.88	13.9	13.85	306,918
June 04, 2025	13.87	13.89	13.89	13.89	13.86	245,100
June 03, 2025	13.87	13.85	13.85	13.89	13.85	287,900
June 02, 2025	13.87	13.87	13.87	13.9	13.87	334,800
May 30, 2025	13.87	13.9	13.9	13.9	13.86	227,500
May 29, 2025	13.85	13.88	13.88	13.89	13.84	293,435
May 28, 2025	13.84	13.87	13.87	13.89	13.82	252,972
May 27, 2025	13.83	13.88	13.88	13.88	13.82	289,700
May 26, 2025	13.8	13.81	13.81	13.84	13.8	185,415
May 23, 2025	13.78	13.79	13.79	13.8	13.76	331,135
May 22, 2025	13.73	13.76	13.76	13.77	13.71	284,800

BMO Aggregate Bond Index ETF (ZAG.TO) TSX