Skip to main content
BMO Aggregate Bond Index ETF (TSX:ZAG)
Canada flag Canada · Delayed Price · Currency is CAD
13.76
-0.13 (-0.94%)
At close: Dec 5, 2025

TSX:ZAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7813.7813.7413.7613.76-0.94%779,780
Dec 4, 202513.9213.9213.8813.8913.89-0.29%558,134
Dec 3, 202513.9113.9413.9113.9313.930.11%1,280,878
Dec 2, 202513.9213.9313.8913.9213.92-0.04%632,576
Dec 1, 202513.9413.9513.9113.9213.92-0.64%789,482
Nov 28, 202514.0114.0113.9814.0114.01-454,088
Nov 27, 202514.0014.0213.9914.0114.010.14%251,199
Nov 26, 202513.9914.0113.9613.9913.99-0.29%687,959
Nov 25, 202514.0014.0414.0014.0313.990.29%821,261
Nov 24, 202513.9913.9913.9613.9913.950.21%499,625
Nov 21, 202513.9613.9713.9413.9613.920.14%446,162
Nov 20, 202513.9213.9513.9113.9413.900.18%734,820
Nov 19, 202513.9413.9413.9113.9213.88-0.04%340,612
Nov 18, 202513.9313.9513.9013.9213.88-0.14%635,761
Nov 17, 202513.9513.9613.9313.9413.900.07%476,943
Nov 14, 202513.9813.9913.9313.9313.89-0.43%3,535,758
Nov 13, 202513.9914.0113.9713.9913.95-0.14%440,859
Nov 12, 202514.0114.0314.0014.0113.97-0.04%326,168
Nov 11, 202514.0014.0213.9914.0213.980.14%302,743
Nov 10, 202513.9914.0013.9814.0013.960.07%564,406
Nov 7, 202513.9814.0113.9813.9913.95-0.36%618,452
Nov 6, 202514.0114.0414.0014.0413.990.32%421,576
Nov 5, 202514.0114.0113.9813.9913.950.07%559,660
Nov 4, 202513.9914.0013.9713.9813.94-392,249
Nov 3, 202513.9914.0113.9813.9813.94-0.14%486,497
Oct 31, 202514.0114.0213.9914.0013.960.07%428,745
Oct 30, 202514.0014.0113.9713.9913.95-0.25%629,058
Oct 29, 202514.0914.0914.0214.0313.95-0.57%600,794
Oct 28, 202514.1114.1114.0914.1114.020.11%588,713
Oct 27, 202514.0514.1014.0514.0914.010.43%506,646
Oct 24, 202514.0714.0714.0314.0313.95-0.07%410,843
Oct 23, 202514.0514.0614.0314.0413.96-0.14%372,234
Oct 22, 202514.0614.0714.0514.0613.980.07%463,982
Oct 21, 202514.0814.0814.0514.0513.97-0.14%553,965
Oct 20, 202514.0714.0814.0514.0713.990.29%453,694
Oct 17, 202514.0314.0414.0214.0313.95-471,677
Oct 16, 202514.0114.0414.0014.0313.950.21%364,537
Oct 15, 202513.9814.0213.9814.0013.920.29%456,395
Oct 14, 202513.9613.9813.9413.9613.880.07%612,800
Oct 10, 202513.9213.9513.9013.9513.870.29%442,964
Oct 9, 202513.9213.9313.9113.9113.83-0.07%392,121
Oct 8, 202513.9413.9513.9113.9213.84-504,572
Oct 7, 202513.9113.9413.8813.9213.840.07%315,123
Oct 6, 202513.9013.9313.9013.9113.83-0.18%413,073
Oct 3, 202513.9513.9613.9213.9413.86-0.07%434,768
Oct 2, 202513.9313.9613.9213.9513.870.25%201,713
Oct 1, 202513.9613.9713.9113.9113.83-0.22%268,469
Sep 30, 202513.9413.9713.9413.9413.86-0.04%277,337
Sep 29, 202513.9313.9513.9213.9513.870.04%284,821
Sep 26, 202513.9413.9613.9213.9413.820.07%291,865
Sep 25, 202513.9513.9513.9113.9313.81-0.07%417,534
Sep 24, 202513.9413.9613.9313.9413.82-0.14%396,591
Sep 23, 202513.9613.9713.9413.9613.840.07%431,024
Sep 22, 202513.9713.9813.9513.9513.83-0.11%532,275
Sep 19, 202513.9713.9713.9413.9713.850.07%406,429
Sep 18, 202513.9513.9713.9213.9613.84-0.04%382,854
Sep 17, 202513.9914.0013.9513.9613.84-0.07%362,984
Sep 16, 202513.9713.9913.9613.9713.85-517,150
Sep 15, 202513.9513.9813.9513.9713.850.14%271,313
Sep 12, 202513.9313.9613.9213.9513.83-300,404
Sep 11, 202513.9513.9713.9413.9513.830.22%255,069
Sep 10, 202513.9213.9613.9113.9213.800.18%375,824
Sep 9, 202513.9213.9213.8713.9013.78-0.11%321,614
Sep 8, 202513.8713.9213.8713.9113.790.58%570,187
Sep 5, 202513.8213.8513.8213.8313.710.44%548,436
Sep 4, 202513.7513.7713.7513.7713.650.36%415,112
Sep 3, 202513.6813.7413.6813.7213.600.29%388,511
Sep 2, 202513.6713.6913.6513.6813.56-0.44%314,895
Aug 29, 202513.7013.7413.7013.7413.620.44%215,352
Aug 28, 202513.6613.7013.6613.6813.56-0.15%269,742
Aug 27, 202513.6813.7113.6713.7013.54-276,807
Aug 26, 202513.6913.7113.6813.7013.540.07%369,417
Aug 25, 202513.6913.7013.6813.6913.53-0.22%384,643
Aug 22, 202513.7113.7413.7013.7213.560.29%297,526
Aug 21, 202513.7113.7213.6713.6813.52-0.22%341,794
Aug 20, 202513.7013.7313.6913.7113.55-132,264
Aug 19, 202513.6913.7213.6913.7113.550.29%206,338
Aug 18, 202513.6913.7013.6613.6713.51-0.22%360,164
Aug 15, 202513.7013.7213.6913.7013.54-0.29%319,645
Aug 14, 202513.7613.7613.7213.7413.58-0.07%361,479
Aug 13, 202513.7413.7713.7413.7513.590.29%308,248
Aug 12, 202513.7413.7413.7013.7113.55-0.44%266,341
Aug 11, 202513.7813.8013.7613.7713.61-0.07%364,258
Aug 8, 202513.7813.7913.7613.7813.62-0.07%215,913
Aug 7, 202513.7713.7913.7513.7913.630.22%370,792
Aug 6, 202513.7513.7713.7413.7613.60-266,903
Aug 5, 202513.7713.7813.7513.7613.600.15%435,089
Aug 1, 202513.7613.7813.7413.7413.580.44%306,132
Jul 31, 202513.7013.7313.6813.6813.520.07%637,696
Jul 30, 202513.6613.7013.6513.6713.51-0.29%257,835
Jul 29, 202513.6813.7313.6813.7113.510.37%477,321
Jul 28, 202513.6813.6913.6613.6613.46-0.15%275,018
Jul 25, 202513.6313.7013.6313.6813.480.29%272,043
Jul 24, 202513.6013.6613.6013.6413.440.29%264,018
Jul 23, 202513.6513.6813.6013.6013.41-0.51%405,569
Jul 22, 202513.6913.7013.6713.6713.47-0.07%527,815
Jul 21, 202513.6513.7013.6513.6813.480.44%243,753
Jul 18, 202513.6313.6513.6213.6213.420.07%269,868
Jul 17, 202513.6213.6413.6113.6113.41-741,377
Jul 16, 202513.6113.6413.5913.6113.41-347,895