| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZAG | BMO Aggregate Bond Index | 15.65 | 15.63 | 15.63 | 64,284 | -0.02 |  | 0.13 |   |
| ZAR | Zargon Oil and Gas Ltd. | 0.5100 | 0.5100 | 0.5100 | 5,835 | -0.0100 | | 1.92 | |
| ZAR.DB.A | Zargon Oil and Gas Ltd 8.00 Pct Debs | 88.25 | 88.25 | 88.25 | 10,000 | 1.64 |  | 1.89 | |
| ZBK | BMO Equal Weight US Bank | 23.28 | 22.93 | 23.23 | 17,650 | 0.20 | | 0.87 | |
| ZCH | BMO China Equity Index E | 23.51 | 23.45 | 23.50 | 4,316 | 0.09 | | 0.38 | |
| ZCL | Zcl Composites | 13.43 | 13.20 | 13.25 | 14,188 | -0.02 | | 0.15 | |
| ZCM | BMO Mid Corporate Bond I | 16.31 | 16.28 | 16.28 | 11,348 | -0.04 | | 0.25 | |
| ZCN | BMO SP TSX Capped Comp I | 20.47 | 20.38 | 20.42 | 33,508 | -0.06 | | 0.29 | |
| ZCS | BMO Short Corp Bond Inde | 14.29 | 14.27 | 14.29 | 50,542 | 0.00 |  | 0.00 | |
| ZCS.L | BMO Short Corporate Bond Index ETF | 20.04 | 20.04 | 20.04 | 1,000 | 0.00 | | 0.00 | |
| ZDB | BMO Discount Bond Idx Et | 15.81 | 15.79 | 15.80 | 9,652 | -0.04 | | 0.25 | |
| ZDH | BMO Intl Div CAD Hedge E | 23.10 | 23.10 | 23.10 | 226 | 0.00 | | 0.00 | |
| ZDI | BMO International Divide | 22.06 | 22.00 | 22.06 | 9,427 | -0.07 | | 0.32 | |
| ZDJ | BMO DJIA Hedged To CAD I | 36.76 | 36.69 | 36.76 | 1,954 | 0.05 | | 0.14 | |
| ZDM | BMO MSCI EAFE Hedged To | 20.70 | 20.60 | 20.70 | 75,544 | -0.09 | | 0.43 | |
| ZDV | BMO Canadian Dividend Et | 17.22 | 17.15 | 17.20 | 31,345 | -0.02 | | 0.12 | |
| ZDY | BMO US Dividend ETF CAD | 27.81 | 27.59 | 27.60 | 4,717 | -0.19 | | 0.68 | |
| ZDY.U | BMO US Dividend ETF USD | 22.70 | 22.70 | 22.70 | 100 | -0.04 | | 0.18 | |
| ZEA | BMO MSCI EAFE Idx ETF | 17.61 | 17.56 | 17.59 | 5,389 | -0.11 | | 0.62 | |
| ZEB | BMO SP TSX Equal Weight | 27.28 | 27.13 | 27.24 | 402,321 | -0.02 | | 0.07 | |
| ZEF | BMO Emg Mkt Bond Hdgd To | 16.98 | 16.90 | 16.90 | 2,155 | -0.08 | | 0.47 | |
| ZEM | BMO MSCI Emerging Market | 19.19 | 19.09 | 19.10 | 5,119 | -0.01 | | 0.05 | |
| ZEO | BMO SP TSX Eql Weight Oi | 10.26 | 10.20 | 10.22 | 7,805 | -0.05 | | 0.49 | |
| ZEQ | BMO MSCI EU Hq Hcad Idx | 19.82 | 19.77 | 19.82 | 11,770 | -0.10 | | 0.50 | |
| ZFH | BMO Floating Rate High Y | 15.37 | 15.36 | 15.36 | 2,739 | -0.01 | | 0.07 | |
| ZFL | BMO Long Fed Bond Index | 17.52 | 17.50 | 17.50 | 1,707 | -0.07 | | 0.40 | |
| ZFM | BMO Mid Federal Bond Ind | 16.24 | 16.23 | 16.23 | 3,170 | -0.06 | | 0.37 | |
| ZFS | BMO Short Federal Bond I | 14.30 | 14.30 | 14.30 | 1,122 | -0.01 | | 0.07 | |
| ZFS.L | BMO Short Federal Bond Index ETF | 19.86 | 19.86 | 19.86 | 513 | -0.07 | | 0.35 | |
| ZGD | BMO SP TSX Eql Weight Gl | 9.470 | 9.300 | 9.300 | 5,939 | -0.160 | | 1.69 | |
| ZGI | BMO Global Infrastructur | 35.55 | 35.40 | 35.50 | 7,090 | -0.19 | | 0.53 | |
| ZGQ | BMO MSCI All Cntry Wrld | 27.10 | 27.03 | 27.03 | 950 | -0.07 | | 0.26 | |
| ZHP | BMO US Pref Share Hgd To CAD Idx ETF | 25.74 | 25.74 | 25.74 | 3,400 | 0.00 | | 0.00 | |
| ZHY | BMO High Yld US Corp Bnd | 14.73 | 14.70 | 14.72 | 7,098 | 0.00 | | 0.00 | |
| ZIC | BMO Mid Term US Ig Corp | 18.18 | 18.15 | 18.17 | 19,072 | -0.09 | | 0.49 | |
| ZIC.U | BMO Mid Term US Ig Corp | 14.84 | 14.84 | 14.84 | 600 | 0.03 | | 0.20 | |
| ZID | BMO India Equity Index E | 22.50 | 22.40 | 22.49 | 3,249 | 0.09 | | 0.40 | |
| ZIN | BMO SP TSX Equal Weight | 23.60 | 23.57 | 23.60 | 605 | -0.16 | | 0.67 | |
| ZJG | BMO Junior Gold Index Et | 8.470 | 8.210 | 8.220 | 46,827 | -0.200 | | 2.38 | |
| ZJN | BMO Junior Gas Index ETF | 14.55 | 14.51 | 14.55 | 438 | 0.14 | | 0.97 | |
| ZJO | BMO Junior Oil Index ETF | 11.75 | 11.64 | 11.64 | 3,050 | -0.10 | | 0.85 | |
| ZLB | BMO Low Volatility CAD E | 29.48 | 29.30 | 29.46 | 30,002 | 0.00 | | 0.00 | |
| ZLC | BMO Long Corporate Bond | 18.60 | 18.59 | 18.59 | 9,172 | -0.07 | | 0.38 | |
| ZLD | BMO Low Vol Intl Eqty Hed To CAD ETF | 22.16 | 22.16 | 22.16 | 5,154 | -0.10 | | 0.45 | |
| ZLE | BMO Low Vol Emerg Mkt Equity ETF | 21.38 | 21.38 | 21.38 | 1,800 | 0.06 | | 0.28 | |
| ZLH | BMO Low Vol US Eqty Hed To CAD ETF | 22.15 | 22.12 | 22.12 | 1,624 | -0.07 | | 0.32 | |
| ZLI | BMO Low Vol Intl Equity | 22.20 | 22.15 | 22.18 | 6,775 | -0.13 | | 0.58 | |
| ZLU | BMO Low Volatility US Eq | 29.15 | 28.97 | 28.97 | 8,361 | -0.20 | | 0.69 | |
| ZLU.U | BMO Low Volatility US Eq | 23.81 | 23.80 | 23.81 | 702 | -0.05 | | 0.21 | |
| ZMI | BMO Monthly Income ETF | 16.11 | 16.07 | 16.07 | 5,909 | -0.04 | | 0.25 | |
| ZMP | BMO Mid Provincial Bond | 15.03 | 15.00 | 15.03 | 20,443 | -0.02 | | 0.13 | |
| ZMT | BMO Sptsx Eql Wgt Glb Me | 10.50 | 10.44 | 10.50 | 4,939 | 0.05 | | 0.48 | |
| ZMU | BMO Mid Term US Ig Corp | 15.20 | 15.16 | 15.17 | 31,988 | -0.03 | | 0.20 | |
| ZPH | BMO US Put Write Hedged To CAD ETF | 19.91 | 19.88 | 19.90 | 1,206 | -0.01 | | 0.05 | |
| ZPL | BMO Long Provincial Bond | 15.84 | 15.84 | 15.84 | 1,142 | -0.04 | | 0.25 | |
| ZPR | BMO SP TSX Laddered Pref | 11.57 | 11.54 | 11.57 | 25,234 | 0.04 | | 0.35 | |
| ZPS | BMO Short Provincial Bon | 13.67 | 13.66 | 13.66 | 3,009 | 0.00 | | 0.00 | |
| ZPS.L | BMO Short Provincial Bond Index ETF | 19.96 | 19.96 | 19.96 | 384 | -0.05 | | 0.25 | |
| ZPW | BMO US Put Write ETF | 18.01 | 17.97 | 17.97 | 11,369 | 0.00 | | 0.00 | |
| ZPW.U | BMO US Put Write ETF USD | 19.11 | 19.11 | 19.11 | 100 | 0.06 | | 0.31 | |
| ZQQ | BMO Nasdaq 100 Hedged To | 45.46 | 45.20 | 45.46 | 22,546 | 0.23 | | 0.51 | |
| ZRE | BMO Equal Weight Reits I | 19.91 | 19.87 | 19.90 | 8,883 | -0.03 | | 0.15 | |
| ZRR | BMO Real Return Bond Ind | 17.16 | 17.16 | 17.16 | 7,000 | 0.01 | | 0.06 | |
| ZSP | BMO SP 500 Index ETF | 34.05 | 33.95 | 34.01 | 17,862 | -0.07 | | 0.21 | |
| ZSP.U | BMO SP 500 Index ETF USD | 27.31 | 27.31 | 27.31 | 2,314 | -0.01 | | 0.04 | |
| ZST | BMO Ultra Short Term Bon | 52.55 | 52.54 | 52.54 | 3,400 | -0.01 | | 0.02 | |
| ZST.L | BMO Ultra Short Term Bond ETF | 50.22 | 50.21 | 50.21 | 500 | -0.02 | | 0.04 | |
| ZSU | BMO ST US Ig Corp Bond H | 14.88 | 14.88 | 14.88 | 100 | -0.01 | | 0.07 | |
| ZUB | BMO Eql Wgt US Bank Hdgd | 26.33 | 26.00 | 26.29 | 32,915 | 0.29 | | 1.12 | |
| ZUD | BMO US Dividend Hedged T | 22.66 | 22.51 | 22.51 | 7,172 | -0.11 | | 0.49 | |
| ZUE | BMO SP 500 Hedged CAD Id | 37.65 | 37.57 | 37.63 | 56,683 | 0.03 | | 0.08 | |
| ZUH | BMO Eql Wgt US Hcare Hdg | 48.20 | 47.92 | 48.19 | 6,481 | 0.19 | | 0.40 | |
| ZUP | BMO US Preferred Share Index ETF | 24.85 | 24.81 | 24.85 | 5,249 | -0.02 | | 0.08 | |
| ZUP.U | BMO US Preferred Share Index ETF | 25.80 | 25.80 | 25.80 | 1,000 | 0.08 | | 0.31 | |
| ZUQ | BMO MSCI USA High Qualit | 28.11 | 27.94 | 27.95 | 1,250 | -0.11 | | 0.39 | |
| ZUT | BMO Equal Weight Utiliti | 17.97 | 17.92 | 17.92 | 5,051 | -0.03 | | 0.17 | |
| ZWA | BMO Covered Call DJIA CA | 21.24 | 21.18 | 21.23 | 5,640 | -0.04 | | 0.19 | |
| ZWB | BMO Covered Call Canadia | 18.45 | 18.35 | 18.41 | 80,352 | -0.03 | | 0.16 | |
| ZWC | BMO Canadian High Dividend Covered Call | 19.94 | 19.83 | 19.90 | 16,678 | -0.05 | | 0.25 | |
| ZWE | BMO Europe High Div CC C | 21.90 | 21.81 | 21.89 | 48,196 | -0.08 | | 0.36 | |
| ZWH | BMO US High Dividend Cov | 19.40 | 19.31 | 19.31 | 17,369 | -0.11 | | 0.57 | |
| ZWH.U | BMO US High Dividend Cov | 21.18 | 21.18 | 21.18 | 240 | -0.18 | | 0.84 | |
| ZWU | BMO Covered Call Utiliti | 13.95 | 13.87 | 13.87 | 69,101 | -0.08 | | 0.57 | |
| ZXM | F A Morningstar Intl Mom | 26.39 | 26.39 | 26.39 | 179 | 0.00 | | 0.00 | |
| ZXM.B | F A Morningstar Intl Mom | 27.89 | 27.89 | 27.89 | 1,317 | 0.05 | | 0.18 | |
| ZYME | Zymeworks Inc | 10.040 | 9.310 | 9.310 | 4,250 | -0.600 | | 6.05 | |
| ZZZ | Sleep Country Canada Hol | 39.25 | 38.32 | 38.69 | 66,304 | -0.46 | | 1.17 | |