BMO US Aggregate Bond Index ETF (TSX:ZUAG.F)
Canada · Delayed Price · Currency is CAD 29.44
-0.02 (-0.07%)
Jul 17, 2025, 4:00 PM EDT
TSX:ZUAG.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 29.45 | 29.48 | 29.42 | 29.44 | - | -0.07% | 4,702 |
| Jul 16, 2025 | 29.38 | 29.46 | 29.38 | 29.46 | - | -0.24% | 1,600 |
| Jul 15, 2025 | 29.42 | 29.53 | 29.37 | 29.53 | - | 0.03% | 2,000 |
| Jul 14, 2025 | 29.50 | 29.52 | 29.48 | 29.52 | - | 0.03% | 3,700 |
| Jul 11, 2025 | 29.51 | 29.53 | 29.48 | 29.51 | - | -0.44% | 4,300 |
| Jul 10, 2025 | 29.60 | 29.64 | 29.60 | 29.64 | - | 0.20% | 2,300 |
| Jul 9, 2025 | 29.54 | 29.61 | 29.54 | 29.58 | - | 0.20% | 2,600 |
| Jul 8, 2025 | 29.61 | 29.61 | 29.45 | 29.52 | - | -0.14% | 1,100 |
| Jul 7, 2025 | 29.57 | 29.57 | 29.50 | 29.56 | - | -0.47% | 1,200 |
| Jul 4, 2025 | 29.31 | 29.70 | 29.31 | 29.70 | - | -0.10% | 500 |
| Jul 3, 2025 | 29.68 | 29.73 | 29.68 | 29.73 | - | - | 1,400 |
| Jul 2, 2025 | 29.65 | 29.73 | 29.65 | 29.73 | - | -0.20% | 2,100 |
| Jun 30, 2025 | 29.69 | 29.79 | 29.68 | 29.79 | - | 0.10% | 1,100 |
| Jun 27, 2025 | 29.70 | 29.76 | 29.70 | 29.76 | - | -0.23% | 1,800 |
| Jun 26, 2025 | 29.76 | 29.83 | 29.75 | 29.83 | - | 0.44% | 1,900 |
| Jun 25, 2025 | 29.64 | 29.73 | 29.64 | 29.70 | - | -0.07% | 4,300 |
| Jun 24, 2025 | 29.70 | 29.75 | 29.70 | 29.72 | - | 0.27% | 22,600 |
| Jun 23, 2025 | 29.57 | 29.70 | 29.57 | 29.64 | - | 0.30% | 7,400 |
| Jun 20, 2025 | 29.48 | 29.55 | 29.48 | 29.55 | - | -0.30% | 800 |
| Jun 19, 2025 | 29.07 | 29.64 | 29.02 | 29.64 | - | 0.27% | 2,300 |
| Jun 18, 2025 | 29.58 | 29.58 | 29.51 | 29.56 | - | 0.03% | 2,200 |
| Jun 17, 2025 | 29.54 | 29.55 | 29.41 | 29.55 | - | 0.48% | 3,000 |
| Jun 16, 2025 | 29.60 | 29.60 | 29.41 | 29.41 | - | -0.37% | 6,000 |
| Jun 13, 2025 | 29.66 | 29.66 | 29.48 | 29.52 | - | -0.27% | 1,400 |
| Jun 12, 2025 | 29.59 | 29.60 | 29.59 | 29.60 | - | 0.30% | 1,800 |
| Jun 11, 2025 | 29.50 | 29.51 | 29.50 | 29.51 | - | 0.51% | 1,300 |
| Jun 10, 2025 | 29.40 | 29.40 | 29.36 | 29.36 | - | - | 1,900 |
| Jun 9, 2025 | 29.32 | 29.38 | 29.31 | 29.36 | - | 0.27% | 14,400 |
| Jun 6, 2025 | 29.36 | 29.36 | 29.28 | 29.28 | - | -0.64% | 1,400 |
| Jun 5, 2025 | 29.55 | 29.55 | 29.44 | 29.47 | - | -0.14% | 3,100 |
| Jun 4, 2025 | 29.51 | 29.55 | 29.49 | 29.51 | - | 0.61% | 2,300 |
| Jun 3, 2025 | 29.38 | 29.38 | 29.33 | 29.33 | - | -0.10% | 800 |
| Jun 2, 2025 | 29.40 | 29.41 | 29.32 | 29.36 | - | -0.31% | 2,000 |
| May 30, 2025 | 29.38 | 29.45 | 29.38 | 29.45 | - | 0.17% | 2,300 |
| May 29, 2025 | 29.34 | 29.41 | 29.34 | 29.40 | - | 0.14% | 1,600 |
| May 28, 2025 | 29.32 | 29.36 | 29.32 | 29.36 | - | -0.20% | 800 |
| May 27, 2025 | 29.30 | 29.42 | 29.29 | 29.42 | - | 0.55% | 2,100 |
| May 26, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | - | - | - |
| May 23, 2025 | 29.23 | 29.29 | 29.23 | 29.26 | - | 0.10% | 49,700 |
| May 22, 2025 | 29.18 | 29.23 | 29.12 | 29.23 | - | 0.21% | 2,400 |
| May 21, 2025 | 29.24 | 29.24 | 29.15 | 29.17 | - | -0.65% | 1,600 |
| May 20, 2025 | 29.32 | 29.37 | 29.31 | 29.36 | - | -0.17% | 3,000 |
| May 16, 2025 | 29.47 | 29.47 | 29.40 | 29.41 | - | 0.07% | 3,200 |
| May 15, 2025 | 29.31 | 29.39 | 29.31 | 29.39 | - | 0.51% | 1,800 |
| May 14, 2025 | 29.28 | 29.28 | 29.23 | 29.24 | - | -0.31% | 3,100 |
| 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 |