| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ZAG | BMO Aggregate Bond Index | 15.98 | 15.96 | 15.97 | 46,410 | -0.03 |  | 0.19 |   |
| ZAR | Zargon Oil and Gas Ltd. | 0.5900 | 0.5700 | 0.5700 | 16,562 | -0.0200 | | 3.39 | |
| ZAR.DB.A | Zargon Oil and Gas Ltd 8.00 Pct Debs | 91.21 | 91.00 | 91.21 | 80,000 | 0.21 |  | 0.23 | |
| ZBK | BMO Equal Weight US Bank | 24.16 | 23.97 | 23.97 | 15,819 | -0.12 | | 0.50 | |
| ZCH | BMO China Equity Index E | 23.56 | 23.51 | 23.51 | 728 | -0.12 | | 0.51 | |
| ZCL | Zcl Composites | 12.86 | 12.60 | 12.70 | 47,216 | -0.06 | | 0.47 | |
| ZCM | BMO Mid Corporate Bond I | 16.77 | 16.76 | 16.76 | 15,987 | -0.03 | | 0.18 | |
| ZCN | BMO SP TSX Capped Comp I | 20.87 | 20.78 | 20.84 | 47,178 | 0.00 |  | 0.00 | |
| ZCS | BMO Short Corp Bond Inde | 14.48 | 14.46 | 14.48 | 53,154 | -0.02 | | 0.14 | |
| ZCS.L | BMO Short Corporate Bond Index ETF | 20.24 | 20.24 | 20.24 | 600 | 0.00 | | 0.00 | |
| ZDB | BMO Discount Bond Idx Et | 16.18 | 16.15 | 16.15 | 3,243 | -0.05 | | 0.31 | |
| ZDH | BMO Intl Div CAD Hedge E | 23.30 | 23.30 | 23.30 | 601 | -0.15 | | 0.64 | |
| ZDI | BMO International Divide | 23.11 | 23.07 | 23.11 | 4,241 | -0.24 | | 1.03 | |
| ZDJ | BMO DJIA Hedged To CAD I | 36.13 | 36.02 | 36.10 | 3,727 | -0.04 | | 0.11 | |
| ZDM | BMO MSCI EAFE Hedged To | 20.88 | 20.82 | 20.86 | 15,872 | -0.02 | | 0.10 | |
| ZDV | BMO Canadian Dividend Et | 17.18 | 17.10 | 17.12 | 13,819 | -0.11 | | 0.64 | |
| ZDY | BMO US Dividend ETF CAD | 29.16 | 29.04 | 29.10 | 4,882 | -0.08 | | 0.27 | |
| ZDY.U | BMO US Dividend ETF USD | 22.15 | 22.04 | 22.15 | 1,600 | -0.05 | | 0.23 | |
| ZEA | BMO MSCI EAFE Idx ETF | 18.63 | 18.59 | 18.62 | 47,055 | -0.10 | | 0.53 | |
| ZEB | BMO SP TSX Equal Weight | 26.33 | 26.17 | 26.32 | 231,039 | -0.06 | | 0.23 | |
| ZEF | BMO Emg Mkt Bond Hdgd To | 17.01 | 16.96 | 17.01 | 2,453 | 0.00 | | 0.00 | |
| ZEM | BMO MSCI Emerging Market | 19.57 | 19.50 | 19.57 | 1,193 | 0.08 | | 0.41 | |
| ZEO | BMO SP TSX Eql Weight Oi | 11.23 | 11.18 | 11.21 | 21,224 | -0.02 | | 0.18 | |
| ZEQ | BMO MSCI EU Hq Hcad Idx | 20.45 | 20.42 | 20.43 | 18,141 | -0.02 | | 0.10 | |
| ZFH | BMO Floating Rate High Y | 15.46 | 15.44 | 15.46 | 8,719 | -0.05 | | 0.32 | |
| ZFL | BMO Long Fed Bond Index | 18.13 | 18.10 | 18.13 | 9,080 | -0.01 | | 0.06 | |
| ZFM | BMO Mid Federal Bond Ind | 16.87 | 16.85 | 16.87 | 9,991 | 0.05 | | 0.30 | |
| ZFS | BMO Short Federal Bond I | 14.51 | 14.50 | 14.50 | 970 | -0.03 | | 0.21 | |
| ZGD | BMO SP TSX Eql Weight Gl | 10.10 | 10.03 | 10.03 | 6,054 | 0.04 | | 0.40 | |
| ZGI | BMO Global Infrastructur | 37.58 | 37.43 | 37.43 | 3,622 | -0.21 | | 0.56 | |
| ZGQ | BMO MSCI All Cntry Wrld | 28.53 | 28.29 | 28.29 | 1,185 | -0.08 | | 0.28 | |
| ZHP | BMO US Pref Share Hgd To CAD Idx ETF | 25.53 | 25.53 | 25.53 | 269 | 0.04 | | 0.16 | |
| ZHY | BMO High Yld US Corp Bnd | 14.69 | 14.66 | 14.68 | 11,320 | -0.08 | | 0.54 | |
| ZIC | BMO Mid Term US Ig Corp | 19.46 | 19.40 | 19.45 | 12,758 | -0.07 | | 0.36 | |
| ZIC.U | BMO Mid Term US Ig Corp | 14.69 | 14.68 | 14.68 | 2,996 | 0.14 | | 0.96 | |
| ZID | BMO India Equity Index E | 22.77 | 22.70 | 22.73 | 2,922 | 0.21 | | 0.93 | |
| ZIN | BMO SP TSX Equal Weight | 23.69 | 23.65 | 23.69 | 903 | 0.08 | | 0.34 | |
| ZJG | BMO Junior Gold Index Et | 8.260 | 8.140 | 8.140 | 15,377 | -0.050 | | 0.61 | |
| ZJN | BMO Junior Gas Index ETF | 15.62 | 15.61 | 15.62 | 586 | -0.45 | | 2.80 | |
| ZJO | BMO Junior Oil Index ETF | 13.66 | 13.60 | 13.60 | 4,347 | -0.04 | | 0.29 | |
| ZLB | BMO Low Volatility CAD E | 30.01 | 29.94 | 29.97 | 44,130 | -0.05 | | 0.17 | |
| ZLC | BMO Long Corporate Bond | 18.92 | 18.90 | 18.90 | 5,299 | -0.02 | | 0.11 | |
| ZLD | BMO Low Vol Intl Eqty Hed To CAD ETF | 22.91 | 22.87 | 22.90 | 3,429 | -0.06 | | 0.26 | |
| ZLE | BMO Low Vol Emerg Mkt Equity ETF | 22.55 | 22.53 | 22.53 | 3,023 | 0.24 | | 1.08 | |
| ZLH | BMO Low Vol US Eqty Hed To CAD ETF | 22.46 | 22.45 | 22.46 | 518 | -0.03 | | 0.13 | |
| ZLI | BMO Low Vol Intl Equity | 23.99 | 23.94 | 23.99 | 542 | -0.08 | | 0.33 | |
| ZLU | BMO Low Volatility US Eq | 31.72 | 31.64 | 31.64 | 8,949 | -0.12 | | 0.38 | |
| ZLU.U | BMO Low Volatility US Eq | 24.13 | 24.13 | 24.13 | 1,553 | 0.12 | | 0.50 | |
| ZMI | BMO Monthly Income ETF | 16.60 | 16.55 | 16.57 | 13,000 | -0.03 | | 0.18 | |
| ZMP | BMO Mid Provincial Bond | 15.52 | 15.51 | 15.51 | 14,744 | -0.03 | | 0.19 | |
| ZMT | BMO Sptsx Eql Wgt Glb Me | 9.620 | 9.430 | 9.620 | 3,397 | 0.060 | | 0.63 | |
| ZMU | BMO Mid Term US Ig Corp | 15.14 | 15.09 | 15.09 | 21,119 | -0.07 | | 0.46 | |
| ZPH | BMO US Put Write Hedged To CAD ETF | 19.99 | 19.85 | 19.86 | 11,269 | -0.14 | | 0.70 | |
| ZPL | BMO Long Provincial Bond | 16.20 | 16.17 | 16.17 | 3,293 | -0.05 | | 0.31 | |
| ZPR | BMO SP TSX Laddered Pref | 11.14 | 11.03 | 11.04 | 94,722 | -0.11 | | 0.99 | |
| ZPS | BMO Short Provincial Bon | 13.87 | 13.87 | 13.87 | 515 | -0.03 | | 0.22 | |
| ZPS.L | BMO Short Provincial Bond Index ETF | 20.19 | 20.19 | 20.19 | 3,000 | 0.20 | | 1.00 | |
| ZPW | BMO US Put Write ETF | 19.30 | 19.24 | 19.25 | 18,380 | -0.20 | | 1.03 | |
| ZPW.U | BMO US Put Write ETF USD | 19.00 | 19.00 | 19.00 | 200 | -0.14 | | 0.73 | |
| ZQQ | BMO Nasdaq 100 Hedged To | 44.33 | 44.22 | 44.32 | 13,425 | 0.06 | | 0.14 | |
| ZRE | BMO Equal Weight Reits I | 20.21 | 20.11 | 20.13 | 65,840 | -0.13 | | 0.64 | |
| ZRR | BMO Real Return Bond Ind | 17.78 | 17.71 | 17.78 | 12,660 | 0.03 | | 0.17 | |
| ZSP | BMO SP 500 Index ETF | 35.87 | 35.81 | 35.83 | 52,941 | -0.07 | | 0.19 | |
| ZSP.U | BMO SP 500 Index ETF USD | 26.73 | 26.72 | 26.73 | 3,490 | -0.02 | | 0.07 | |
| ZST | BMO Ultra Short Term Bon | 52.75 | 52.74 | 52.74 | 2,000 | -0.17 | | 0.32 | |
| ZST.L | BMO Ultra Short Term Bond ETF | 50.25 | 50.24 | 50.25 | 3,556 | 0.01 | | 0.02 | |
| ZSU | BMO ST US Ig Corp Bond H | 14.85 | 14.85 | 14.85 | 229 | 0.00 | | 0.00 | |
| ZUB | BMO Eql Wgt US Bank Hdgd | 25.41 | 25.27 | 25.28 | 142,122 | -0.10 | | 0.39 | |
| ZUD | BMO US Dividend Hedged T | 22.12 | 22.09 | 22.12 | 386 | -0.05 | | 0.23 | |
| ZUE | BMO SP 500 Hedged CAD Id | 36.94 | 36.89 | 36.93 | 85,839 | -0.01 | | 0.03 | |
| ZUH | BMO Eql Wgt US Hcare Hdg | 45.25 | 45.10 | 45.16 | 3,368 | -0.09 | | 0.20 | |
| ZUP | BMO US Preferred Share Index ETF | 26.40 | 26.40 | 26.40 | 800 | -0.21 | | 0.79 | |
| ZUP.U | BMO US Preferred Share Index ETF | 25.50 | 25.50 | 25.50 | 100 | -0.09 | | 0.35 | |
| ZUQ | BMO MSCI USA High Qualit | 29.80 | 29.77 | 29.77 | 2,067 | -0.03 | | 0.10 | |
| ZUT | BMO Equal Weight Utiliti | 18.27 | 18.24 | 18.26 | 3,465 | -0.04 | | 0.22 | |
| ZWA | BMO Covered Call DJIA CA | 20.94 | 20.91 | 20.93 | 1,881 | -0.09 | | 0.43 | |
| ZWB | BMO Covered Call Canadia | 17.82 | 17.71 | 17.82 | 162,536 | -0.06 | | 0.34 | |
| ZWC | BMO Canadian High Dividend Covered Call | 19.99 | 19.90 | 19.93 | 25,569 | -0.15 | | 0.75 | |
| ZWE | BMO Europe High Div CC C | 22.45 | 22.40 | 22.41 | 59,340 | -0.26 | | 1.15 | |
| ZWH | BMO US High Dividend Cov | 20.69 | 20.63 | 20.67 | 12,373 | -0.14 | | 0.67 | |
| ZWH.U | BMO US High Dividend Cov | 21.19 | 21.14 | 21.15 | 6,745 | -0.02 | | 0.09 | |
| ZWU | BMO Covered Call Utiliti | 14.16 | 14.09 | 14.11 | 34,586 | -0.12 | | 0.84 | |
| ZXM | F A Morningstar Intl Mom | 26.16 | 26.15 | 26.15 | 2,614 | -0.07 | | 0.27 | |
| ZXM.A | F A Morningstar Intl Mom | 25.95 | 25.94 | 25.94 | 2,429 | 2.75 | | 11.86 | |
| ZXM.B | F A Morningstar Intl Mom | 28.93 | 28.93 | 28.93 | 337 | 0.16 | | 0.56 | |
| ZYME | Zymeworks Inc | 17.05 | 16.88 | 17.05 | 377 | -0.62 | | 3.51 | |
| ZZZ | Sleep Country Canada Hol | 39.82 | 39.37 | 39.82 | 46,174 | 0.50 | | 1.27 | |