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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.91	13.93	13.93	13.94	13.91	1.28M
December 02, 2025	13.92	13.92	13.92	13.93	13.89	632,600
December 01, 2025	13.94	13.92	13.92	13.95	13.91	789,500
November 28, 2025	14.01	14.01	14.01	14.01	13.98	454,100
November 27, 2025	14	14.01	14.01	14.02	13.99	251,200
November 26, 2025	13.99	13.99	13.99	14.01	13.96	687,959
November 25, 2025	14	14.03	14.03	14.04	14	821,300
November 24, 2025	13.99	13.99	13.99	13.99	13.96	499,625
November 21, 2025	13.96	13.96	13.96	13.97	13.94	446,200
November 20, 2025	13.92	13.94	13.94	13.95	13.91	734,820
November 19, 2025	13.94	13.92	13.92	13.94	13.91	340,612
November 18, 2025	13.93	13.92	13.92	13.95	13.9	635,800
November 17, 2025	13.95	13.94	13.94	13.96	13.93	476,943
November 14, 2025	13.98	13.93	13.93	13.99	13.93	3.54M
November 13, 2025	13.99	13.99	13.99	14.01	13.97	440,900
November 12, 2025	14.01	14.01	14.01	14.03	14	326,200
November 11, 2025	14	14.02	14.02	14.02	13.99	302,743
November 10, 2025	13.99	14	14	14	13.98	564,406
November 07, 2025	13.98	13.99	13.99	14.01	13.98	618,500
November 06, 2025	14.01	14.04	14.04	14.04	14	421,600
November 05, 2025	14.01	13.99	13.99	14.01	13.98	559,700
November 04, 2025	13.99	13.98	13.98	14	13.97	392,249
November 03, 2025	13.99	13.98	13.98	14.01	13.98	486,500
October 31, 2025	14.01	14	14	14.02	13.99	428,745
October 30, 2025	14	13.99	13.99	14.01	13.97	629,100
October 29, 2025	14.09	14.03	13.99	14.09	14.02	600,800
October 28, 2025	14.11	14.11	14.06	14.11	14.09	588,713
October 27, 2025	14.05	14.09	14.05	14.1	14.05	506,646
October 24, 2025	14.07	14.03	14.03	14.07	14.03	410,843
October 23, 2025	14.05	14.04	14.04	14.06	14.03	372,234
October 22, 2025	14.06	14.06	14.06	14.07	14.05	463,982
October 21, 2025	14.08	14.05	14.05	14.08	14.05	554,000
October 20, 2025	14.07	14.07	14.07	14.08	14.05	453,700
October 17, 2025	14.03	14.03	14.03	14.04	14.02	471,700
October 16, 2025	14.01	14.03	14.03	14.04	14	364,537
October 15, 2025	13.98	14	14	14.02	13.98	456,400
October 14, 2025	13.96	13.96	13.96	13.98	13.94	612,800
October 10, 2025	13.92	13.95	13.95	13.95	13.9	443,000
October 09, 2025	13.92	13.91	13.91	13.93	13.91	392,121
October 08, 2025	13.94	13.92	13.92	13.95	13.91	504,600
October 07, 2025	13.91	13.92	13.92	13.94	13.88	315,123
October 06, 2025	13.9	13.91	13.91	13.93	13.9	413,100
October 03, 2025	13.95	13.94	13.94	13.96	13.92	434,800
October 02, 2025	13.93	13.95	13.95	13.96	13.92	201,713
October 01, 2025	13.96	13.91	13.91	13.97	13.91	268,500
September 30, 2025	13.94	13.94	13.94	13.97	13.94	277,337
September 29, 2025	13.93	13.95	13.95	13.95	13.92	284,821
September 26, 2025	13.94	13.94	13.94	13.96	13.92	291,865
September 25, 2025	13.95	13.93	13.93	13.95	13.91	417,534
September 24, 2025	13.94	13.94	13.94	13.96	13.93	396,600
September 23, 2025	13.96	13.96	13.96	13.97	13.94	431,024
September 22, 2025	13.97	13.95	13.95	13.98	13.95	532,300
September 19, 2025	13.97	13.97	13.97	13.97	13.94	406,429
September 18, 2025	13.95	13.96	13.96	13.97	13.92	382,900
September 17, 2025	13.99	13.96	13.96	14	13.95	363,000
September 16, 2025	13.97	13.97	13.97	13.99	13.96	517,200
September 15, 2025	13.95	13.97	13.97	13.98	13.95	271,313
September 12, 2025	13.93	13.95	13.95	13.96	13.92	300,404
September 11, 2025	13.95	13.95	13.95	13.97	13.94	255,100
September 10, 2025	13.92	13.92	13.92	13.96	13.91	375,824

BMO Aggregate Bond Index ETF (ZAG.TO) TSX