BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZMU)
Canada · Delayed Price · Currency is CAD 12.88
+0.09 (0.70%)
Aug 22, 2025, 3:59 PM EDT
TSX:ZMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.84 | 12.88 | 12.80 | 12.88 | 12.88 | 0.70% | 3,552 |
| Aug 21, 2025 | 12.84 | 12.85 | 12.78 | 12.79 | 12.79 | -0.31% | 6,248 |
| Aug 20, 2025 | 12.82 | 12.83 | 12.82 | 12.83 | 12.83 | 0.08% | 900 |
| Aug 19, 2025 | 12.78 | 12.83 | 12.78 | 12.82 | 12.82 | 0.31% | 7,319 |
| Aug 18, 2025 | 12.81 | 12.81 | 12.78 | 12.78 | 12.78 | -0.39% | 4,200 |
| Aug 15, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.83 | 0.16% | 7,000 |
| Aug 14, 2025 | 12.83 | 12.83 | 12.81 | 12.81 | 12.81 | -0.31% | 1,600 |
| Aug 13, 2025 | 12.82 | 12.86 | 12.82 | 12.85 | 12.85 | 0.31% | 5,700 |
| Aug 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% | 600 |
| Aug 11, 2025 | 12.77 | 12.82 | 12.77 | 12.80 | 12.80 | - | 13,900 |
| Aug 8, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | 12.80 | -0.23% | 1,314 |
| Aug 7, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.83 | - | 2,748 |
| Aug 6, 2025 | 12.82 | 12.83 | 12.81 | 12.83 | 12.83 | -0.08% | 1,600 |
| Aug 5, 2025 | 12.86 | 12.86 | 12.82 | 12.84 | 12.84 | 0.08% | 12,600 |
| Aug 1, 2025 | 12.78 | 12.84 | 12.78 | 12.83 | 12.83 | 0.86% | 3,223 |
| Jul 31, 2025 | 12.78 | 12.78 | 12.72 | 12.72 | 12.72 | - | 4,900 |
| Jul 30, 2025 | 12.73 | 12.76 | 12.71 | 12.72 | 12.72 | -0.55% | 4,023 |
| Jul 29, 2025 | 12.77 | 12.79 | 12.77 | 12.79 | 12.75 | 0.39% | 2,500 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.73 | 12.74 | 12.70 | -0.23% | 10,040 |
| Jul 25, 2025 | 12.73 | 12.77 | 12.73 | 12.77 | 12.73 | 0.31% | 50,000 |
| Jul 24, 2025 | 12.80 | 12.80 | 12.71 | 12.73 | 12.69 | -0.16% | 32,900 |
| Jul 23, 2025 | 12.64 | 12.76 | 12.64 | 12.75 | 12.71 | -0.08% | 14,838 |
| Jul 22, 2025 | 12.76 | 12.78 | 12.76 | 12.76 | 12.72 | - | 30,831 |
| Jul 21, 2025 | 12.75 | 12.77 | 12.75 | 12.76 | 12.72 | 0.39% | 27,224 |
| Jul 18, 2025 | 12.66 | 12.72 | 12.66 | 12.71 | 12.67 | 0.16% | 7,249 |
| Jul 17, 2025 | 12.69 | 12.69 | 12.68 | 12.69 | 12.65 | 0.08% | 11,700 |
| Jul 16, 2025 | 12.65 | 12.68 | 12.65 | 12.68 | 12.64 | 0.24% | 15,001 |
| Jul 15, 2025 | 12.67 | 12.67 | 12.63 | 12.65 | 12.61 | -0.32% | 11,821 |
| Jul 14, 2025 | 12.72 | 12.72 | 12.68 | 12.69 | 12.65 | -0.16% | 13,600 |
| Jul 11, 2025 | 12.59 | 12.71 | 12.59 | 12.71 | 12.67 | -0.16% | 5,608 |
| Jul 10, 2025 | 12.68 | 12.73 | 12.68 | 12.73 | 12.69 | -0.08% | 13,100 |
| Jul 9, 2025 | 12.69 | 12.74 | 12.69 | 12.74 | 12.70 | 0.39% | 2,016 |
| Jul 8, 2025 | 12.68 | 12.69 | 12.68 | 12.69 | 12.65 | -0.24% | 4,700 |
| Jul 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.68 | -0.24% | 5,600 |
| Jul 4, 2025 | 12.76 | 12.76 | 12.71 | 12.75 | 12.71 | -0.23% | 900 |
| Jul 3, 2025 | 12.75 | 12.78 | 12.75 | 12.78 | 12.74 | 0.08% | 1,710 |
| Jul 2, 2025 | 12.75 | 12.78 | 12.75 | 12.77 | 12.73 | -0.16% | 5,112 |
| Jun 30, 2025 | 12.75 | 12.79 | 12.75 | 12.79 | 12.79 | 0.39% | 9,840 |
| Jun 27, 2025 | 12.74 | 12.75 | 12.73 | 12.74 | 12.74 | -0.47% | 9,700 |
| Jun 26, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.76 | 0.31% | 2,000 |
| Jun 25, 2025 | 12.72 | 12.76 | 12.72 | 12.76 | 12.72 | -0.08% | 7,900 |
| Jun 24, 2025 | 12.75 | 12.77 | 12.75 | 12.77 | 12.73 | 0.55% | 6,700 |
| Jun 23, 2025 | 12.71 | 12.72 | 12.70 | 12.70 | 12.66 | 0.16% | 2,300 |
| Jun 20, 2025 | 12.65 | 12.68 | 12.65 | 12.68 | 12.64 | -0.47% | 4,021 |
| Jun 19, 2025 | 12.55 | 12.74 | 12.55 | 12.74 | 12.70 | 0.47% | 9,100 |
| Jun 18, 2025 | 12.68 | 12.68 | 12.65 | 12.68 | 12.64 | 0.16% | 3,500 |
| Jun 17, 2025 | 12.62 | 12.66 | 12.62 | 12.66 | 12.62 | 0.32% | 1,600 |
| Jun 16, 2025 | 12.62 | 12.63 | 12.62 | 12.62 | 12.58 | 0.16% | 1,100 |
| Jun 13, 2025 | 12.63 | 12.64 | 12.60 | 12.60 | 12.56 | -0.55% | 3,600 |
| Jun 12, 2025 | 12.65 | 12.68 | 12.65 | 12.67 | 12.63 | 0.24% | 7,300 |