BMO Short-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZSU)
Canada · Delayed Price · Currency is CAD 13.48
+0.04 (0.30%)
Oct 7, 2025, 3:59 PM EDT
TSX:ZSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | 0.30% | 1,302 |
| Oct 6, 2025 | 13.45 | 13.45 | 13.44 | 13.44 | 13.44 | -0.22% | 4,747 |
| Oct 3, 2025 | 13.47 | 13.48 | 13.47 | 13.47 | 13.47 | -0.07% | 1,104 |
| Oct 2, 2025 | 13.47 | 13.48 | 13.47 | 13.48 | 13.48 | - | 2,503 |
| Oct 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.30% | 1,101 |
| Sep 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.30% | - |
| Sep 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | 500 |
| Sep 26, 2025 | 13.49 | 13.49 | 13.47 | 13.48 | 13.43 | - | 6,512 |
| Sep 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.43 | 0.15% | 700 |
| Sep 24, 2025 | 13.45 | 13.50 | 13.45 | 13.46 | 13.42 | -0.37% | 4,307 |
| Sep 23, 2025 | 13.52 | 13.53 | 13.50 | 13.51 | 13.46 | - | 9,500 |
| Sep 22, 2025 | 13.51 | 13.52 | 13.51 | 13.51 | 13.46 | -0.07% | 18,101 |
| Sep 19, 2025 | 13.48 | 13.52 | 13.48 | 13.52 | 13.47 | 0.07% | 2,500 |
| Sep 18, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.46 | - | - |
| Sep 17, 2025 | 13.48 | 13.51 | 13.48 | 13.51 | 13.46 | -0.07% | 1,200 |
| Sep 16, 2025 | 13.51 | 13.54 | 13.51 | 13.52 | 13.47 | - | 6,500 |
| Sep 15, 2025 | 13.51 | 13.52 | 13.51 | 13.52 | 13.47 | -0.15% | 7,000 |
| Sep 12, 2025 | 13.42 | 13.54 | 13.42 | 13.54 | 13.49 | 0.37% | 1,316 |
| Sep 11, 2025 | 13.52 | 13.52 | 13.49 | 13.49 | 13.44 | - | 2,502 |
| Sep 10, 2025 | 13.45 | 13.51 | 13.45 | 13.49 | 13.44 | 0.07% | 5,018 |
| Sep 9, 2025 | 13.49 | 13.49 | 13.48 | 13.48 | 13.43 | -0.22% | 5,746 |
| Sep 8, 2025 | 13.52 | 13.52 | 13.50 | 13.51 | 13.46 | 0.22% | 47,218 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 13.43 | 0.15% | 7,800 |
| Sep 4, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.42 | - | - |
| Sep 3, 2025 | 13.46 | 13.46 | 13.44 | 13.46 | 13.42 | 0.07% | 2,535 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.42 | 13.45 | 13.41 | - | 5,500 |
| Aug 29, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.40 | 0.07% | 500 |
| Aug 28, 2025 | 13.49 | 13.49 | 13.44 | 13.44 | 13.40 | -0.37% | 29,300 |
| Aug 27, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.40 | 0.22% | 4,515 |
| Aug 26, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - | - |
| Aug 25, 2025 | 13.57 | 13.57 | 13.46 | 13.46 | 13.37 | -0.30% | 2,039 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | 0.45% | 1,437 |
| Aug 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.35 | -0.22% | 101 |
| Aug 20, 2025 | 13.46 | 13.47 | 13.45 | 13.47 | 13.38 | 0.15% | 7,800 |
| Aug 19, 2025 | 13.41 | 13.45 | 13.41 | 13.45 | 13.36 | -0.15% | 6,925 |
| Aug 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | - | 6,203 |
| Aug 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | - | 100 |
| Aug 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | -0.07% | 1,000 |
| Aug 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.39 | 0.22% | 917 |
| Aug 12, 2025 | 13.44 | 13.45 | 13.44 | 13.45 | 13.36 | 0.07% | 1,400 |
| Aug 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.35 | - | - |
| Aug 8, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.35 | -0.15% | 5,002 |
| Aug 7, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - | 2,205 |
| Aug 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | 0.22% | 200 |
| Aug 5, 2025 | 13.44 | 13.46 | 13.43 | 13.43 | 13.34 | -0.07% | 1,800 |
| Aug 1, 2025 | 13.42 | 13.45 | 13.41 | 13.44 | 13.35 | 0.52% | 7,300 |
| Jul 31, 2025 | 13.53 | 13.53 | 13.37 | 13.37 | 13.28 | -0.30% | 3,200 |
| Jul 30, 2025 | 13.41 | 13.43 | 13.40 | 13.41 | 13.32 | -0.37% | 15,129 |
| Jul 29, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.33 | 0.07% | 300 |
| Jul 28, 2025 | 13.44 | 13.45 | 13.42 | 13.45 | 13.32 | - | 1,600 |