BMO Aggregate Bond Index ETF (TSX:ZAG)
Canada
· Delayed Price · Currency is CAD 13.76
-0.13 (-0.94%)
At close: Dec 5, 2025
TSX:ZAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.78 | 13.78 | 13.74 | 13.76 | 13.76 | -0.94% | 779,780 |
| Dec 4, 2025 | 13.92 | 13.92 | 13.88 | 13.89 | 13.89 | -0.29% | 558,134 |
| Dec 3, 2025 | 13.91 | 13.94 | 13.91 | 13.93 | 13.93 | 0.11% | 1,280,878 |
| Dec 2, 2025 | 13.92 | 13.93 | 13.89 | 13.92 | 13.92 | -0.04% | 632,576 |
| Dec 1, 2025 | 13.94 | 13.95 | 13.91 | 13.92 | 13.92 | -0.64% | 789,482 |
| Nov 28, 2025 | 14.01 | 14.01 | 13.98 | 14.01 | 14.01 | - | 454,088 |
| Nov 27, 2025 | 14.00 | 14.02 | 13.99 | 14.01 | 14.01 | 0.14% | 251,199 |
| Nov 26, 2025 | 13.99 | 14.01 | 13.96 | 13.99 | 13.99 | -0.29% | 687,959 |
| Nov 25, 2025 | 14.00 | 14.04 | 14.00 | 14.03 | 13.99 | 0.29% | 821,261 |
| Nov 24, 2025 | 13.99 | 13.99 | 13.96 | 13.99 | 13.95 | 0.21% | 499,625 |
| Nov 21, 2025 | 13.96 | 13.97 | 13.94 | 13.96 | 13.92 | 0.14% | 446,162 |
| Nov 20, 2025 | 13.92 | 13.95 | 13.91 | 13.94 | 13.90 | 0.18% | 734,820 |
| Nov 19, 2025 | 13.94 | 13.94 | 13.91 | 13.92 | 13.88 | -0.04% | 340,612 |
| Nov 18, 2025 | 13.93 | 13.95 | 13.90 | 13.92 | 13.88 | -0.14% | 635,761 |
| Nov 17, 2025 | 13.95 | 13.96 | 13.93 | 13.94 | 13.90 | 0.07% | 476,943 |
| Nov 14, 2025 | 13.98 | 13.99 | 13.93 | 13.93 | 13.89 | -0.43% | 3,535,758 |
| Nov 13, 2025 | 13.99 | 14.01 | 13.97 | 13.99 | 13.95 | -0.14% | 440,859 |
| Nov 12, 2025 | 14.01 | 14.03 | 14.00 | 14.01 | 13.97 | -0.04% | 326,168 |
| Nov 11, 2025 | 14.00 | 14.02 | 13.99 | 14.02 | 13.98 | 0.14% | 302,743 |
| Nov 10, 2025 | 13.99 | 14.00 | 13.98 | 14.00 | 13.96 | 0.07% | 564,406 |
| Nov 7, 2025 | 13.98 | 14.01 | 13.98 | 13.99 | 13.95 | -0.36% | 618,452 |
| Nov 6, 2025 | 14.01 | 14.04 | 14.00 | 14.04 | 13.99 | 0.32% | 421,576 |
| Nov 5, 2025 | 14.01 | 14.01 | 13.98 | 13.99 | 13.95 | 0.07% | 559,660 |
| Nov 4, 2025 | 13.99 | 14.00 | 13.97 | 13.98 | 13.94 | - | 392,249 |
| Nov 3, 2025 | 13.99 | 14.01 | 13.98 | 13.98 | 13.94 | -0.14% | 486,497 |
| Oct 31, 2025 | 14.01 | 14.02 | 13.99 | 14.00 | 13.96 | 0.07% | 428,745 |
| Oct 30, 2025 | 14.00 | 14.01 | 13.97 | 13.99 | 13.95 | -0.25% | 629,058 |
| Oct 29, 2025 | 14.09 | 14.09 | 14.02 | 14.03 | 13.95 | -0.57% | 600,794 |
| Oct 28, 2025 | 14.11 | 14.11 | 14.09 | 14.11 | 14.02 | 0.11% | 588,713 |
| Oct 27, 2025 | 14.05 | 14.10 | 14.05 | 14.09 | 14.01 | 0.43% | 506,646 |
| Oct 24, 2025 | 14.07 | 14.07 | 14.03 | 14.03 | 13.95 | -0.07% | 410,843 |
| Oct 23, 2025 | 14.05 | 14.06 | 14.03 | 14.04 | 13.96 | -0.14% | 372,234 |
| Oct 22, 2025 | 14.06 | 14.07 | 14.05 | 14.06 | 13.98 | 0.07% | 463,982 |
| Oct 21, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 13.97 | -0.14% | 553,965 |
| Oct 20, 2025 | 14.07 | 14.08 | 14.05 | 14.07 | 13.99 | 0.29% | 453,694 |
| Oct 17, 2025 | 14.03 | 14.04 | 14.02 | 14.03 | 13.95 | - | 471,677 |
| Oct 16, 2025 | 14.01 | 14.04 | 14.00 | 14.03 | 13.95 | 0.21% | 364,537 |
| Oct 15, 2025 | 13.98 | 14.02 | 13.98 | 14.00 | 13.92 | 0.29% | 456,395 |
| Oct 14, 2025 | 13.96 | 13.98 | 13.94 | 13.96 | 13.88 | 0.07% | 612,800 |
| Oct 10, 2025 | 13.92 | 13.95 | 13.90 | 13.95 | 13.87 | 0.29% | 442,964 |
| Oct 9, 2025 | 13.92 | 13.93 | 13.91 | 13.91 | 13.83 | -0.07% | 392,121 |
| Oct 8, 2025 | 13.94 | 13.95 | 13.91 | 13.92 | 13.84 | - | 504,572 |
| Oct 7, 2025 | 13.91 | 13.94 | 13.88 | 13.92 | 13.84 | 0.07% | 315,123 |
| Oct 6, 2025 | 13.90 | 13.93 | 13.90 | 13.91 | 13.83 | -0.18% | 413,073 |
| Oct 3, 2025 | 13.95 | 13.96 | 13.92 | 13.94 | 13.86 | -0.07% | 434,768 |
| Oct 2, 2025 | 13.93 | 13.96 | 13.92 | 13.95 | 13.87 | 0.25% | 201,713 |
| Oct 1, 2025 | 13.96 | 13.97 | 13.91 | 13.91 | 13.83 | -0.22% | 268,469 |
| Sep 30, 2025 | 13.94 | 13.97 | 13.94 | 13.94 | 13.86 | -0.04% | 277,337 |
| Sep 29, 2025 | 13.93 | 13.95 | 13.92 | 13.95 | 13.87 | 0.04% | 284,821 |
| Sep 26, 2025 | 13.94 | 13.96 | 13.92 | 13.94 | 13.82 | 0.07% | 291,865 |