BMO US Aggregate Bond Index ETF (TSX:ZUAG.F)
Canada · Delayed Price · Currency is CAD 30.04
+0.01 (0.03%)
At close: Dec 5, 2025
TSX:ZUAG.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.07 | 30.07 | 29.98 | 30.04 | 30.04 | 0.03% | 3,715 |
| Dec 4, 2025 | 30.11 | 30.11 | 30.02 | 30.03 | 30.03 | -0.40% | 40,414 |
| Dec 3, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | 0.30% | 4,690 |
| Dec 2, 2025 | 30.04 | 30.10 | 30.04 | 30.06 | 30.06 | -0.03% | 3,459 |
| Dec 1, 2025 | 30.31 | 30.31 | 30.02 | 30.07 | 30.07 | -0.82% | 5,201 |
| Nov 28, 2025 | 30.18 | 30.33 | 30.06 | 30.32 | 30.32 | -0.10% | 3,317 |
| Nov 27, 2025 | 30.01 | 30.35 | 30.01 | 30.35 | 30.35 | 0.33% | 391 |
| Nov 26, 2025 | 30.26 | 30.26 | 30.19 | 30.25 | 30.25 | -0.07% | 7,545 |
| Nov 25, 2025 | 30.18 | 30.28 | 30.18 | 30.27 | 30.20 | 0.17% | 3,418 |
| Nov 24, 2025 | 30.21 | 30.22 | 30.21 | 30.22 | 30.15 | 0.20% | 1,866 |
| Nov 21, 2025 | 30.17 | 30.17 | 30.10 | 30.16 | 30.09 | 0.23% | 27,060 |
| Nov 20, 2025 | 30.06 | 30.10 | 30.06 | 30.09 | 30.02 | 0.20% | 2,739 |
| Nov 19, 2025 | 30.06 | 30.06 | 30.00 | 30.03 | 29.96 | -0.10% | 1,273 |
| Nov 18, 2025 | 30.01 | 30.07 | 30.01 | 30.06 | 29.99 | 0.03% | 4,902 |
| Nov 17, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 29.98 | 0.03% | 3,223 |
| Nov 14, 2025 | 30.27 | 30.27 | 30.04 | 30.04 | 29.97 | -0.20% | 1,902 |
| Nov 13, 2025 | 30.11 | 30.11 | 30.10 | 30.10 | 30.03 | -0.17% | 1,996 |
| Nov 12, 2025 | 30.16 | 30.16 | 30.14 | 30.15 | 30.08 | -0.07% | 3,106 |
| Nov 11, 2025 | 30.21 | 30.21 | 30.14 | 30.17 | 30.10 | 0.20% | 3,210 |
| Nov 10, 2025 | 30.10 | 30.11 | 30.10 | 30.11 | 30.04 | -0.07% | 3,667 |
| Nov 7, 2025 | 30.13 | 30.14 | 30.12 | 30.13 | 30.06 | - | 4,087 |
| Nov 6, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 30.06 | 0.37% | 6,579 |
| Nov 5, 2025 | 30.11 | 30.11 | 30.01 | 30.02 | 29.95 | -0.20% | 2,200 |
| Nov 4, 2025 | 30.11 | 30.11 | 30.08 | 30.08 | 30.01 | -0.07% | 2,029 |
| Nov 3, 2025 | 30.08 | 30.10 | 30.08 | 30.10 | 30.03 | -0.10% | 5,542 |
| Oct 31, 2025 | 30.16 | 30.16 | 30.12 | 30.13 | 30.06 | -0.07% | 6,143 |
| Oct 30, 2025 | 30.47 | 30.47 | 30.10 | 30.15 | 30.08 | -0.33% | 3,177 |
| Oct 29, 2025 | 30.39 | 30.40 | 30.25 | 30.25 | 30.11 | -0.59% | 3,452 |
| Oct 28, 2025 | 30.41 | 30.43 | 30.41 | 30.43 | 30.29 | 0.07% | 8,620 |
| Oct 27, 2025 | 30.39 | 30.41 | 30.39 | 30.41 | 30.27 | 0.07% | 5,390 |
| Oct 24, 2025 | 30.37 | 30.39 | 30.37 | 30.39 | 30.25 | 0.13% | 2,576 |
| Oct 23, 2025 | 30.24 | 30.36 | 30.24 | 30.35 | 30.21 | -0.23% | 589 |
| Oct 22, 2025 | 30.36 | 30.42 | 30.36 | 30.42 | 30.28 | - | 1,690 |
| Oct 21, 2025 | 30.44 | 30.44 | 30.42 | 30.42 | 30.28 | 0.10% | 1,507 |
| Oct 20, 2025 | 30.33 | 30.39 | 30.31 | 30.39 | 30.25 | 0.13% | 15,110 |
| Oct 17, 2025 | 30.34 | 30.35 | 30.33 | 30.35 | 30.21 | -0.13% | 3,365 |
| Oct 16, 2025 | 30.28 | 30.39 | 30.28 | 30.39 | 30.25 | 0.40% | 21,161 |
| Oct 15, 2025 | 30.31 | 30.33 | 30.27 | 30.27 | 30.13 | -0.10% | 11,244 |
| Oct 14, 2025 | 30.11 | 30.30 | 30.11 | 30.30 | 30.16 | 0.33% | 25,031 |
| Oct 10, 2025 | 30.12 | 30.22 | 30.10 | 30.20 | 30.06 | 0.37% | 24,197 |
| Oct 9, 2025 | 30.06 | 30.09 | 30.04 | 30.09 | 29.95 | -0.10% | 11,362 |
| Oct 8, 2025 | 30.12 | 30.14 | 30.11 | 30.12 | 29.98 | - | 3,941 |
| Oct 7, 2025 | 30.07 | 30.14 | 30.07 | 30.12 | 29.98 | 0.17% | 11,551 |
| Oct 6, 2025 | 30.03 | 30.09 | 30.03 | 30.07 | 29.93 | -0.22% | 6,331 |
| Oct 3, 2025 | 30.20 | 30.20 | 30.13 | 30.14 | 30.00 | -0.45% | 4,397 |
| Oct 2, 2025 | 30.11 | 30.27 | 30.11 | 30.27 | 30.13 | 0.43% | 3,772 |
| Oct 1, 2025 | 30.09 | 30.14 | 30.08 | 30.14 | 30.00 | 0.23% | 5,926 |
| Sep 30, 2025 | 30.16 | 30.16 | 30.06 | 30.07 | 29.93 | -0.03% | 4,530 |
| Sep 29, 2025 | 30.07 | 30.08 | 30.06 | 30.08 | 29.94 | 0.07% | 5,136 |
| Sep 26, 2025 | 30.15 | 30.15 | 30.06 | 30.06 | 29.86 | -0.07% | 4,291 |