BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZMU)
Canada
· Delayed Price · Currency is CAD 12.52
-0.03 (-0.24%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.53 | 12.53 | 12.51 | 12.52 | 12.52 | -0.24% | 7,400 |
| Apr 16, 2025 | 12.49 | 12.55 | 12.48 | 12.55 | 12.55 | 0.40% | 8,000 |
| Apr 15, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.50 | 0.97% | 2,100 |
| Apr 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% | 400 |
| Apr 11, 2025 | 12.29 | 12.33 | 12.23 | 12.32 | 12.32 | -0.32% | 14,222 |
| Apr 10, 2025 | 12.45 | 12.45 | 12.35 | 12.36 | 12.36 | -0.64% | 3,118 |
| Apr 9, 2025 | 12.36 | 12.45 | 12.28 | 12.44 | 12.44 | 0.16% | 29,621 |
| Apr 8, 2025 | 12.51 | 12.51 | 12.41 | 12.42 | 12.42 | -0.88% | 12,900 |
| Apr 7, 2025 | 12.60 | 12.60 | 12.53 | 12.53 | 12.53 | -1.49% | 34,500 |
| Apr 4, 2025 | 12.74 | 12.76 | 12.69 | 12.72 | 12.72 | -0.16% | 33,100 |
| Apr 3, 2025 | 12.75 | 12.75 | 12.73 | 12.74 | 12.74 | 0.55% | 3,800 |
| Apr 2, 2025 | 12.68 | 12.68 | 12.66 | 12.67 | 12.67 | -0.16% | 2,300 |
| Apr 1, 2025 | 12.69 | 12.69 | 12.68 | 12.69 | 12.69 | 0.24% | 6,000 |
| Mar 31, 2025 | 12.60 | 12.66 | 12.60 | 12.66 | 12.66 | 0.08% | 4,816 |
| Mar 28, 2025 | 12.62 | 12.65 | 12.62 | 12.65 | 12.65 | 0.24% | 1,800 |
| Mar 27, 2025 | 12.62 | 12.63 | 12.61 | 12.62 | 12.58 | -0.24% | 5,543 |
| Mar 26, 2025 | 12.64 | 12.65 | 12.63 | 12.65 | 12.61 | -0.16% | 11,900 |
| Mar 25, 2025 | 12.65 | 12.68 | 12.65 | 12.67 | 12.63 | 0.32% | 23,200 |
| Mar 24, 2025 | 12.63 | 12.66 | 12.63 | 12.63 | 12.59 | -0.55% | 4,615 |
| Mar 21, 2025 | 12.69 | 12.70 | 12.69 | 12.70 | 12.66 | - | 7,000 |
| Mar 20, 2025 | 12.71 | 12.72 | 12.70 | 12.70 | 12.66 | - | 2,435 |
| Mar 19, 2025 | 12.67 | 12.70 | 12.67 | 12.70 | 12.66 | 0.47% | 1,915 |
| Mar 18, 2025 | 12.62 | 12.64 | 12.61 | 12.64 | 12.60 | 0.16% | 37,001 |
| Mar 17, 2025 | 12.62 | 12.65 | 12.61 | 12.62 | 12.58 | - | 43,600 |
| Mar 14, 2025 | 12.61 | 12.62 | 12.60 | 12.62 | 12.58 | - | 3,345 |
| Mar 13, 2025 | 12.55 | 12.62 | 12.55 | 12.62 | 12.58 | 0.40% | 3,100 |
| Mar 12, 2025 | 12.60 | 12.60 | 12.57 | 12.57 | 12.53 | -0.48% | 7,200 |
| Mar 11, 2025 | 12.64 | 12.66 | 12.60 | 12.63 | 12.59 | -0.47% | 4,000 |
| Mar 10, 2025 | 12.67 | 12.70 | 12.67 | 12.69 | 12.65 | 0.48% | 29,429 |
| Mar 7, 2025 | 12.67 | 12.69 | 12.62 | 12.63 | 12.59 | -0.24% | 9,901 |
| Mar 6, 2025 | 12.65 | 12.66 | 12.63 | 12.66 | 12.61 | -0.16% | 4,200 |
| Mar 5, 2025 | 12.70 | 12.70 | 12.67 | 12.68 | 12.64 | -0.39% | 3,301 |
| Mar 4, 2025 | 12.74 | 12.74 | 12.69 | 12.73 | 12.69 | -0.08% | 16,800 |
| Mar 3, 2025 | 12.52 | 12.74 | 12.52 | 12.74 | 12.70 | 0.47% | 7,900 |
| Feb 28, 2025 | 12.66 | 12.68 | 12.66 | 12.68 | 12.64 | 0.32% | 2,100 |
| Feb 27, 2025 | 12.65 | 12.65 | 12.64 | 12.64 | 12.60 | -0.55% | 1,500 |
| Feb 26, 2025 | 12.65 | 12.71 | 12.65 | 12.71 | 12.63 | 0.24% | 4,100 |
| Feb 25, 2025 | 12.68 | 12.70 | 12.68 | 12.68 | 12.60 | 0.48% | 2,700 |
| Feb 24, 2025 | 12.56 | 12.63 | 12.56 | 12.62 | 12.54 | 0.08% | 5,200 |
| Feb 21, 2025 | 12.60 | 12.62 | 12.60 | 12.61 | 12.53 | 0.32% | 10,241 |
| Feb 20, 2025 | 12.59 | 12.59 | 12.54 | 12.57 | 12.49 | - | 27,843 |
| Feb 19, 2025 | 12.56 | 12.58 | 12.56 | 12.57 | 12.49 | 0.08% | 49,640 |
| Feb 18, 2025 | 12.51 | 12.59 | 12.51 | 12.56 | 12.48 | -0.40% | 1,331 |
| Feb 14, 2025 | 12.63 | 12.63 | 12.60 | 12.61 | 12.53 | 0.48% | 6,833 |
| Feb 13, 2025 | 12.52 | 12.56 | 12.52 | 12.55 | 12.47 | 0.56% | 199,600 |
| Feb 12, 2025 | 12.48 | 12.49 | 12.44 | 12.48 | 12.40 | -0.48% | 23,500 |
| Feb 11, 2025 | 12.48 | 12.55 | 12.48 | 12.54 | 12.46 | -0.08% | 14,013 |
| Feb 10, 2025 | 12.55 | 12.55 | 12.54 | 12.55 | 12.47 | -1.03% | 5,400 |
| Feb 7, 2025 | 12.54 | 12.77 | 12.53 | 12.68 | 12.60 | 0.63% | 60,100 |
| Feb 6, 2025 | 12.59 | 12.61 | 12.58 | 12.60 | 12.52 | -0.08% | 308,500 |