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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.99	13.99	13.99	13.99	13.97	532,714
February 19, 2026	13.98	13.97	13.97	13.98	13.96	499,352
February 18, 2026	13.96	13.97	13.97	13.99	13.96	502,030
February 17, 2026	13.97	13.97	13.97	14	13.97	654,400
February 13, 2026	13.94	13.96	13.96	13.98	13.94	578,938
February 12, 2026	13.91	13.94	13.94	13.94	13.9	250,500
February 11, 2026	13.87	13.9	13.9	13.91	13.87	573,900
February 10, 2026	13.86	13.88	13.88	13.89	13.86	874,500
February 09, 2026	13.85	13.86	13.86	13.86	13.83	508,700
February 06, 2026	13.85	13.84	13.84	13.85	13.82	616,400
February 05, 2026	13.84	13.85	13.85	13.86	13.82	450,003
February 04, 2026	13.81	13.82	13.82	13.84	13.8	514,149
February 03, 2026	13.82	13.82	13.82	13.82	13.8	567,830
February 02, 2026	13.83	13.82	13.82	13.83	13.8	671,789
January 30, 2026	13.83	13.83	13.83	13.83	13.81	618,700
January 29, 2026	13.82	13.82	13.82	13.84	13.8	1.06M
January 28, 2026	13.86	13.86	13.82	13.87	13.84	504,300
January 27, 2026	13.88	13.85	13.81	13.88	13.85	386,900
January 26, 2026	13.88	13.89	13.85	13.9	13.88	322,903
January 23, 2026	13.84	13.85	13.81	13.85	13.82	529,434
January 22, 2026	13.83	13.85	13.85	13.86	13.83	476,400
January 21, 2026	13.81	13.82	13.82	13.84	13.8	722,338
January 20, 2026	13.82	13.81	13.81	13.84	13.81	653,845
January 19, 2026	13.86	13.85	13.85	13.86	13.84	368,700
January 16, 2026	13.88	13.86	13.86	13.89	13.85	392,415
January 15, 2026	13.87	13.88	13.88	13.88	13.85	520,600
January 14, 2026	13.81	13.86	13.86	13.86	13.81	588,120
January 13, 2026	13.82	13.82	13.82	13.82	13.8	955,500
January 12, 2026	13.82	13.83	13.83	13.84	13.81	577,000
January 09, 2026	13.81	13.84	13.84	13.84	13.8	431,330
January 08, 2026	13.8	13.82	13.82	13.82	13.79	439,034
January 07, 2026	13.82	13.83	13.83	13.84	13.8	639,047
January 06, 2026	13.77	13.78	13.78	13.78	13.74	880,500
January 05, 2026	13.76	13.78	13.78	13.8	13.75	466,500
January 02, 2026	13.76	13.73	13.73	13.76	13.72	542,900
December 31, 2025	13.79	13.78	13.78	13.79	13.77	216,425
December 30, 2025	13.79	13.78	13.78	13.8	13.77	348,991
December 29, 2025	13.84	13.86	13.82	13.86	13.83	448,700
December 23, 2025	13.79	13.83	13.83	13.83	13.78	667,900
December 22, 2025	13.77	13.78	13.78	13.78	13.76	625,900
December 19, 2025	13.78	13.76	13.76	13.79	13.76	414,634
December 18, 2025	13.79	13.79	13.79	13.81	13.78	423,427
December 17, 2025	13.79	13.79	13.79	13.8	13.78	473,400
December 16, 2025	13.77	13.82	13.82	13.82	13.77	537,644
December 15, 2025	13.81	13.8	13.8	13.82	13.79	698,216
December 12, 2025	13.77	13.77	13.77	13.77	13.75	462,557
December 11, 2025	13.8	13.78	13.78	13.8	13.77	474,351
December 10, 2025	13.72	13.76	13.76	13.78	13.72	528,700
December 09, 2025	13.76	13.73	13.73	13.76	13.72	563,015
December 08, 2025	13.72	13.76	13.76	13.77	13.69	1.31M
December 05, 2025	13.78	13.76	13.76	13.78	13.74	779,800
December 04, 2025	13.92	13.89	13.89	13.92	13.88	558,134
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

BMO Aggregate Bond Index ETF (ZAG.TO) TSX