BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZMU)
Canada · Delayed Price · Currency is CAD 12.94
+0.02 (0.15%)
Oct 7, 2025, 3:57 PM EDT
TSX:ZMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.90 | 12.95 | 12.90 | 12.94 | 12.94 | -0.15% | 23,200 |
| Oct 3, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% | 8,942 |
| Oct 2, 2025 | 12.95 | 12.98 | 12.95 | 12.97 | 12.97 | -0.08% | 9,902 |
| Oct 1, 2025 | 12.91 | 12.98 | 12.91 | 12.98 | 12.98 | 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 |
| Aug 27, 2025 | 12.86 | 12.88 | 12.86 | 12.87 | 12.78 | 0.08% | 1,300 |
| Aug 26, 2025 | 12.84 | 12.87 | 12.84 | 12.86 | 12.77 | 0.08% | 7,100 |
| Aug 25, 2025 | 12.80 | 12.89 | 12.80 | 12.85 | 12.76 | -0.23% | 8,000 |
| Aug 22, 2025 | 12.84 | 12.88 | 12.80 | 12.88 | 12.79 | 0.70% | 3,600 |
| Aug 21, 2025 | 12.84 | 12.85 | 12.78 | 12.79 | 12.70 | -0.31% | 6,248 |
| Aug 20, 2025 | 12.82 | 12.83 | 12.82 | 12.83 | 12.74 | 0.08% | 900 |
| Aug 19, 2025 | 12.78 | 12.83 | 12.78 | 12.82 | 12.73 | 0.31% | 7,319 |
| Aug 18, 2025 | 12.81 | 12.81 | 12.78 | 12.78 | 12.69 | -0.39% | 4,200 |
| Aug 15, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.74 | 0.16% | 7,000 |
| Aug 14, 2025 | 12.83 | 12.83 | 12.81 | 12.81 | 12.72 | -0.31% | 1,600 |
| Aug 13, 2025 | 12.82 | 12.86 | 12.82 | 12.85 | 12.76 | 0.31% | 5,700 |
| Aug 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | 0.08% | 600 |
| Aug 11, 2025 | 12.77 | 12.82 | 12.77 | 12.80 | 12.71 | - | 13,900 |
| Aug 8, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | 12.71 | -0.23% | 1,314 |
| Aug 7, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.74 | - | 2,748 |
| Aug 6, 2025 | 12.82 | 12.83 | 12.81 | 12.83 | 12.74 | -0.08% | 1,600 |
| Aug 5, 2025 | 12.86 | 12.86 | 12.82 | 12.84 | 12.75 | 0.08% | 12,600 |
| Aug 1, 2025 | 12.78 | 12.84 | 12.78 | 12.83 | 12.74 | 0.86% | 3,223 |
| Jul 31, 2025 | 12.78 | 12.78 | 12.72 | 12.72 | 12.63 | - | 4,900 |
| Jul 30, 2025 | 12.73 | 12.76 | 12.71 | 12.72 | 12.63 | -0.55% | 4,023 |
| Jul 29, 2025 | 12.77 | 12.79 | 12.77 | 12.79 | 12.66 | 0.39% | 2,500 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.73 | 12.74 | 12.61 | -0.23% | 10,040 |
| Jul 25, 2025 | 12.73 | 12.77 | 12.73 | 12.77 | 12.64 | 0.31% | 50,000 |