Skip to main content
BMO Aggregate Bond Index ETF (TSX:ZAG)
Canada flag Canada · Delayed Price · Currency is CAD
13.81
+0.03 (0.22%)
Mar 9, 2026, 3:59 PM EST

TSX:ZAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.7313.7913.7213.78--546,229
Mar 6, 202613.8013.8113.7713.7813.78-0.47%816,107
Mar 5, 202613.8513.8613.8313.8513.85-0.40%544,919
Mar 4, 202613.9213.9313.9013.9013.90-0.07%645,491
Mar 3, 202613.8613.9313.8413.9113.91-0.22%1,445,546
Mar 2, 202613.9613.9613.9213.9413.94-0.43%649,535
Feb 27, 202614.0014.0113.9814.0014.000.07%608,534
Feb 26, 202613.9813.9913.9713.9913.99-0.07%541,559
Feb 25, 202614.0014.0213.9914.0013.96-506,841
Feb 24, 202614.0114.0214.0014.0013.96-0.07%654,298
Feb 23, 202614.0014.0213.9914.0113.970.14%816,955
Feb 20, 202613.9913.9913.9713.9913.950.14%532,714
Feb 19, 202613.9813.9813.9613.9713.93-499,352
Feb 18, 202613.9613.9913.9613.9713.93-502,030
Feb 17, 202613.9714.0013.9713.9713.930.07%654,355
Feb 13, 202613.9413.9813.9413.9613.920.14%578,938
Feb 12, 202613.9113.9413.9013.9413.900.29%250,464
Feb 11, 202613.8713.9113.8713.9013.860.14%573,898
Feb 10, 202613.8613.8913.8613.8813.840.14%874,495
Feb 9, 202613.8513.8613.8313.8613.820.14%508,690
Feb 6, 202613.8513.8513.8213.8413.80-0.04%616,364
Feb 5, 202613.8413.8613.8213.8513.810.18%450,003
Feb 4, 202613.8113.8413.8013.8213.78-514,149
Feb 3, 202613.8213.8213.8013.8213.78-567,830
Feb 2, 202613.8313.8313.8013.8213.78-0.07%671,789
Jan 30, 202613.8313.8313.8113.8313.790.07%618,698
Jan 29, 202613.8213.8413.8013.8213.78-0.29%1,055,836
Jan 28, 202613.8613.8713.8413.8613.780.07%504,266
Jan 27, 202613.8813.8813.8513.8513.77-0.29%386,867
Jan 26, 202613.8813.9013.8813.8913.810.29%322,903
Jan 23, 202613.8413.8513.8213.8513.77-529,434
Jan 22, 202613.8313.8613.8313.8513.770.22%476,357
Jan 21, 202613.8113.8413.8013.8213.740.07%722,338
Jan 20, 202613.8213.8413.8113.8113.73-0.29%653,845
Jan 19, 202613.8613.8613.8413.8513.77-0.07%368,677
Jan 16, 202613.8813.8913.8513.8613.78-0.14%392,415
Jan 15, 202613.8713.8813.8513.8813.800.14%520,559
Jan 14, 202613.8113.8613.8113.8613.780.29%588,120
Jan 13, 202613.8213.8213.8013.8213.74-0.07%955,457
Jan 12, 202613.8213.8413.8113.8313.75-0.07%576,953
Jan 9, 202613.8113.8413.8013.8413.760.14%431,330
Jan 8, 202613.8013.8213.7913.8213.74-0.07%439,034
Jan 7, 202613.8213.8413.8013.8313.750.36%639,047
Jan 6, 202613.7713.7813.7413.7813.70-880,491
Jan 5, 202613.7613.8013.7513.7813.700.40%466,471
Jan 2, 202613.7613.7613.7213.7313.65-0.40%542,886
Dec 31, 202513.7913.7913.7713.7813.70-216,425
Dec 30, 202513.7913.8013.7713.7813.70-0.58%348,991
Dec 29, 202513.8413.8613.8313.8613.740.14%448,684
Dec 24, 202513.8313.8513.8313.8413.720.07%505,082
Dec 23, 202513.7913.8313.7813.8313.710.36%667,855
Dec 22, 202513.7713.7813.7613.7813.660.15%625,872
Dec 19, 202513.7813.7913.7613.7613.64-0.18%414,634
Dec 18, 202513.7913.8113.7813.7913.67-0.04%423,427
Dec 17, 202513.7913.8013.7813.7913.67-0.22%473,351
Dec 16, 202513.7713.8213.7713.8213.700.14%537,644
Dec 15, 202513.8113.8213.7913.8013.680.25%698,216
Dec 12, 202513.7713.7713.7513.7713.65-0.11%462,557
Dec 11, 202513.8013.8013.7713.7813.660.15%474,351
Dec 10, 202513.7213.7813.7213.7613.640.22%528,661
Dec 9, 202513.7613.7613.7213.7313.61-0.22%563,015
Dec 8, 202513.7213.7713.6913.7613.64-1,311,212
Dec 5, 202513.7813.7813.7413.7613.64-0.94%779,780
Dec 4, 202513.9213.9213.8813.8913.77-0.29%558,134
Dec 3, 202513.9113.9413.9113.9313.810.11%1,280,878
Dec 2, 202513.9213.9313.8913.9213.80-0.04%632,576
Dec 1, 202513.9413.9513.9113.9213.80-0.64%789,482
Nov 28, 202514.0114.0113.9814.0113.89-454,088
Nov 27, 202514.0014.0213.9914.0113.890.14%251,199
Nov 26, 202513.9914.0113.9613.9913.87-0.29%687,959
Nov 25, 202514.0014.0414.0014.0313.870.29%821,261
Nov 24, 202513.9913.9913.9613.9913.830.21%499,625
Nov 21, 202513.9613.9713.9413.9613.800.14%446,162
Nov 20, 202513.9213.9513.9113.9413.780.18%734,820
Nov 19, 202513.9413.9413.9113.9213.76-0.04%340,612
Nov 18, 202513.9313.9513.9013.9213.76-0.14%635,761
Nov 17, 202513.9513.9613.9313.9413.780.07%476,943
Nov 14, 202513.9813.9913.9313.9313.77-0.43%3,535,758
Nov 13, 202513.9914.0113.9713.9913.83-0.14%440,859
Nov 12, 202514.0114.0314.0014.0113.85-0.04%326,168
Nov 11, 202514.0014.0213.9914.0213.860.14%302,743
Nov 10, 202513.9914.0013.9814.0013.840.07%564,406
Nov 7, 202513.9814.0113.9813.9913.83-0.36%618,452
Nov 6, 202514.0114.0414.0014.0413.880.32%421,576
Nov 5, 202514.0114.0113.9813.9913.830.07%559,660
Nov 4, 202513.9914.0013.9713.9813.82-392,249
Nov 3, 202513.9914.0113.9813.9813.82-0.14%486,497
Oct 31, 202514.0114.0213.9914.0013.840.07%428,745
Oct 30, 202514.0014.0113.9713.9913.83-0.25%629,058
Oct 29, 202514.0914.0914.0214.0313.83-0.57%600,794
Oct 28, 202514.1114.1114.0914.1113.910.11%588,713
Oct 27, 202514.0514.1014.0514.0913.890.43%506,646
Oct 24, 202514.0714.0714.0314.0313.83-0.07%410,843
Oct 23, 202514.0514.0614.0314.0413.84-0.14%372,234
Oct 22, 202514.0614.0714.0514.0613.860.07%463,982
Oct 21, 202514.0814.0814.0514.0513.85-0.14%553,965
Oct 20, 202514.0714.0814.0514.0713.870.29%453,694
Oct 17, 202514.0314.0414.0214.0313.83-471,677
Oct 16, 202514.0114.0414.0014.0313.830.21%364,537
Oct 15, 202513.9814.0213.9814.0013.800.29%456,395