BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZMU)
Canada · Delayed Price · Currency is CAD 12.89
-0.02 (-0.12%)
Nov 7, 2025, 2:57 PM EST
TSX:ZMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% | 3,187 |
| Nov 6, 2025 | 12.89 | 12.90 | 12.89 | 12.90 | 12.90 | 0.39% | 3,300 |
| Nov 5, 2025 | 12.83 | 12.85 | 12.83 | 12.85 | 12.85 | -0.08% | 41,200 |
| Nov 4, 2025 | 12.89 | 12.89 | 12.86 | 12.86 | 12.86 | -0.16% | 4,900 |
| Nov 3, 2025 | 12.87 | 12.88 | 12.86 | 12.88 | 12.88 | -0.16% | 16,336 |
| Oct 31, 2025 | 12.87 | 12.92 | 12.87 | 12.90 | 12.90 | -0.15% | 16,644 |
| Oct 30, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | -0.54% | 5,616 |
| Oct 29, 2025 | 13.00 | 13.06 | 12.99 | 12.99 | 12.94 | -0.61% | 8,612 |
| Oct 28, 2025 | 13.08 | 13.08 | 13.06 | 13.07 | 13.02 | - | 14,711 |
| Oct 27, 2025 | 13.06 | 13.07 | 13.06 | 13.07 | 13.02 | 0.15% | 7,937 |
| Oct 24, 2025 | 13.04 | 13.06 | 13.04 | 13.05 | 13.00 | 0.15% | 9,700 |
| Oct 23, 2025 | 13.06 | 13.06 | 13.02 | 13.03 | 12.98 | -0.23% | 9,100 |
| Oct 22, 2025 | 13.03 | 13.06 | 13.03 | 13.06 | 13.01 | 0.08% | 7,800 |
| Oct 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - | 4,100 |
| Oct 20, 2025 | 12.97 | 13.05 | 12.97 | 13.05 | 13.00 | 0.15% | 6,700 |
| Oct 17, 2025 | 13.09 | 13.09 | 13.01 | 13.03 | 12.98 | - | 11,900 |
| Oct 16, 2025 | 12.99 | 13.03 | 12.99 | 13.03 | 12.98 | 0.39% | 16,700 |
| Oct 15, 2025 | 12.95 | 13.01 | 12.95 | 12.98 | 12.93 | -0.08% | 12,400 |
| Oct 14, 2025 | 12.99 | 13.00 | 12.94 | 12.99 | 12.94 | 0.31% | 6,000 |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.90 | 0.23% | 1,530 |
| Oct 9, 2025 | 12.95 | 12.95 | 12.90 | 12.92 | 12.87 | -0.08% | 7,440 |
| Oct 8, 2025 | 12.95 | 12.95 | 12.93 | 12.93 | 12.88 | -0.08% | 8,304 |
| Oct 7, 2025 | 12.95 | 12.96 | 12.94 | 12.94 | 12.89 | - | 24,244 |
| Oct 6, 2025 | 12.90 | 12.95 | 12.90 | 12.94 | 12.89 | -0.15% | 23,200 |
| Oct 3, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.91 | -0.08% | 8,942 |
| Oct 2, 2025 | 12.95 | 12.98 | 12.95 | 12.97 | 12.92 | -0.08% | 9,902 |
| Oct 1, 2025 | 12.91 | 12.98 | 12.91 | 12.98 | 12.93 | 0.46% | 25,400 |
| Sep 30, 2025 | 12.93 | 12.93 | 12.91 | 12.92 | 12.92 | 0.16% | 9,000 |
| Sep 29, 2025 | 12.87 | 12.93 | 12.87 | 12.90 | 12.90 | -0.39% | 15,546 |
| Sep 26, 2025 | 12.95 | 12.95 | 12.93 | 12.95 | 12.91 | 0.15% | 5,601 |
| Sep 25, 2025 | 12.91 | 12.93 | 12.91 | 12.93 | 12.89 | -0.08% | 39,909 |
| Sep 24, 2025 | 12.97 | 12.97 | 12.94 | 12.94 | 12.90 | -0.46% | 3,241 |
| Sep 23, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.96 | 0.15% | 3,600 |
| Sep 22, 2025 | 12.99 | 12.99 | 12.98 | 12.98 | 12.94 | -0.15% | 1,800 |
| Sep 19, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 12.96 | - | 15,945 |
| Sep 18, 2025 | 12.94 | 13.00 | 12.94 | 13.00 | 12.96 | - | 5,200 |
| Sep 17, 2025 | 13.04 | 13.05 | 13.00 | 13.00 | 12.96 | -0.31% | 7,900 |
| Sep 16, 2025 | 13.01 | 13.05 | 13.01 | 13.04 | 13.00 | -0.08% | 3,940 |
| Sep 15, 2025 | 13.04 | 13.05 | 13.04 | 13.05 | 13.00 | 0.23% | 10,842 |
| Sep 12, 2025 | 13.05 | 13.05 | 13.00 | 13.02 | 12.98 | -0.15% | 8,640 |
| Sep 11, 2025 | 13.02 | 13.04 | 13.02 | 13.04 | 13.00 | 0.23% | 10,500 |
| Sep 10, 2025 | 12.94 | 13.01 | 12.94 | 13.01 | 12.97 | 0.31% | 3,400 |
| Sep 9, 2025 | 13.01 | 13.01 | 12.95 | 12.97 | 12.92 | -0.15% | 27,040 |
| Sep 8, 2025 | 13.02 | 13.02 | 12.98 | 12.99 | 12.95 | 0.23% | 4,700 |
| Sep 5, 2025 | 12.96 | 12.97 | 12.96 | 12.96 | 12.92 | 0.47% | 13,208 |
| Sep 4, 2025 | 12.81 | 12.90 | 12.81 | 12.90 | 12.86 | 0.55% | 6,400 |
| Sep 3, 2025 | 12.84 | 12.85 | 12.83 | 12.83 | 12.79 | 0.23% | 6,515 |
| Sep 2, 2025 | 12.79 | 12.80 | 12.73 | 12.80 | 12.75 | -0.23% | 12,700 |
| Aug 29, 2025 | 12.85 | 12.85 | 12.81 | 12.83 | 12.79 | - | 5,110 |
| Aug 28, 2025 | 12.85 | 12.85 | 12.83 | 12.83 | 12.79 | -0.31% | 4,400 |