BMO US Aggregate Bond Index ETF (TSX:ZUAG.F)
Canada
· Delayed Price · Currency is CAD 29.34
-0.05 (-0.17%)
May 13, 2025, 9:30 AM EDT
TSX:ZUAG.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.34 | 29.34 | 29.30 | 29.33 | - | -0.20% | 1,800 |
| May 12, 2025 | 29.52 | 29.52 | 29.34 | 29.39 | - | -0.17% | 4,600 |
| May 9, 2025 | 29.50 | 29.50 | 29.42 | 29.44 | - | 0.14% | 4,100 |
| May 8, 2025 | 29.59 | 29.59 | 29.40 | 29.40 | - | -0.64% | 1,400 |
| May 7, 2025 | 29.54 | 29.59 | 29.54 | 29.59 | - | 0.17% | 3,600 |
| May 6, 2025 | 29.50 | 29.54 | 29.41 | 29.54 | - | 0.24% | 4,900 |
| May 5, 2025 | 29.59 | 29.59 | 29.42 | 29.47 | - | -0.17% | 3,300 |
| May 2, 2025 | 29.57 | 29.57 | 29.48 | 29.52 | - | -0.40% | 3,800 |
| May 1, 2025 | 29.68 | 29.68 | 29.61 | 29.64 | - | -0.40% | 4,600 |
| Apr 30, 2025 | 29.78 | 29.78 | 29.71 | 29.76 | - | -0.10% | 3,800 |
| Apr 29, 2025 | 29.81 | 29.81 | 29.75 | 29.79 | - | 0.03% | 6,200 |
| Apr 28, 2025 | 29.66 | 29.78 | 29.66 | 29.78 | - | 0.30% | 2,000 |
| Apr 25, 2025 | 29.64 | 29.70 | 29.64 | 29.69 | - | 0.44% | 900 |
| Apr 24, 2025 | 29.32 | 29.57 | 29.32 | 29.56 | - | 0.44% | 1,400 |
| Apr 23, 2025 | 29.61 | 29.61 | 29.41 | 29.43 | - | 0.27% | 6,100 |
| Apr 22, 2025 | 29.36 | 29.40 | 29.34 | 29.35 | - | 0.07% | 3,000 |
| Apr 21, 2025 | 29.50 | 29.50 | 29.32 | 29.33 | - | -0.54% | 25,800 |
| Apr 17, 2025 | 29.54 | 29.54 | 29.45 | 29.49 | - | -0.10% | 3,100 |
| Apr 16, 2025 | 29.48 | 29.56 | 29.45 | 29.52 | - | 0.14% | 23,500 |
| Apr 15, 2025 | 29.44 | 29.52 | 29.44 | 29.48 | - | 0.17% | 4,600 |
| Apr 14, 2025 | 29.36 | 29.43 | 29.29 | 29.43 | - | 0.68% | 2,200 |
| Apr 11, 2025 | 29.07 | 29.26 | 28.99 | 29.23 | - | -0.17% | 3,600 |
| Apr 10, 2025 | 29.40 | 29.40 | 29.24 | 29.28 | - | -0.81% | 5,500 |
| Apr 9, 2025 | 29.08 | 29.52 | 29.08 | 29.52 | - | 0.31% | 3,600 |
| Apr 8, 2025 | 29.56 | 29.62 | 29.43 | 29.43 | - | -0.32% | 9,600 |
| Apr 7, 2025 | 29.86 | 29.87 | 29.49 | 29.53 | - | -1.58% | 6,900 |
| Apr 4, 2025 | 30.15 | 30.18 | 29.99 | 30.00 | - | 0.10% | 5,900 |
| Apr 3, 2025 | 29.99 | 30.03 | 29.94 | 29.97 | - | 0.64% | 6,500 |
| Apr 2, 2025 | 29.86 | 29.86 | 29.73 | 29.78 | - | -0.17% | 1,800 |
| Apr 1, 2025 | 29.84 | 29.84 | 29.81 | 29.83 | - | 0.40% | 3,200 |
| Mar 31, 2025 | 29.72 | 29.74 | 29.66 | 29.71 | - | 0.07% | 3,600 |
| Mar 28, 2025 | 29.60 | 29.69 | 29.60 | 29.69 | - | 0.44% | 4,300 |
| Mar 27, 2025 | 29.54 | 29.56 | 29.51 | 29.56 | - | -0.10% | 4,400 |
| Mar 26, 2025 | 29.57 | 29.62 | 29.56 | 29.59 | - | -0.17% | 1,700 |
| Mar 25, 2025 | 29.62 | 29.67 | 29.62 | 29.64 | - | 0.15% | 3,900 |
| Mar 24, 2025 | 29.64 | 29.64 | 29.59 | 29.60 | - | -0.45% | 5,000 |
| Mar 21, 2025 | 29.79 | 29.79 | 29.73 | 29.73 | - | -0.17% | 3,300 |
| Mar 20, 2025 | 29.85 | 29.85 | 29.74 | 29.78 | - | 0.13% | 3,200 |
| Mar 19, 2025 | 29.64 | 29.74 | 29.61 | 29.74 | - | 0.17% | 6,800 |
| Mar 18, 2025 | 29.66 | 29.71 | 29.62 | 29.69 | - | 0.13% | 8,000 |
| Mar 17, 2025 | 29.70 | 29.70 | 29.64 | 29.65 | - | 0.20% | 2,900 |
| Mar 14, 2025 | 29.81 | 29.81 | 29.59 | 29.59 | - | -0.20% | 4,800 |
| Mar 13, 2025 | 29.53 | 29.67 | 29.53 | 29.65 | - | 0.27% | 6,500 |
| Mar 12, 2025 | 29.59 | 29.63 | 29.57 | 29.57 | - | -0.24% | 4,000 |
| Mar 11, 2025 | 29.73 | 29.75 | 29.63 | 29.64 | - | -0.47% | 8,400 |
| Mar 10, 2025 | 29.80 | 29.81 | 29.75 | 29.78 | - | 0.44% | 3,500 |
| Mar 7, 2025 | 29.73 | 29.76 | 29.60 | 29.65 | - | 0.03% | 4,700 |
| Mar 6, 2025 | 29.66 | 29.70 | 29.59 | 29.64 | - | -0.20% | 11,600 |
| Mar 5, 2025 | 29.75 | 29.85 | 29.70 | 29.70 | - | -0.30% | 5,000 |
| Mar 4, 2025 | 29.90 | 29.96 | 29.76 | 29.79 | - | -0.33% | 5,200 |