BMO US Aggregate Bond Index ETF (TSX:ZUAG.F)
Canada · Delayed Price · Currency is CAD 30.04
0.00 (0.00%)
At close: Feb 6, 2026
TSX:ZUAG.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.99 | 30.04 | 29.97 | 30.04 | 30.04 | - | 2,998 |
| Feb 5, 2026 | 29.51 | 30.04 | 29.51 | 30.04 | 30.04 | 0.43% | 8,426 |
| Feb 4, 2026 | 29.79 | 29.92 | 29.79 | 29.91 | 29.91 | -0.07% | 5,655 |
| Feb 3, 2026 | 29.77 | 29.93 | 29.77 | 29.93 | 29.93 | 0.03% | 6,788 |
| Feb 2, 2026 | 29.75 | 29.98 | 29.75 | 29.92 | 29.92 | -0.17% | 6,943 |
| Jan 30, 2026 | 29.96 | 29.99 | 29.96 | 29.97 | 29.97 | -0.03% | 4,973 |
| Jan 29, 2026 | 29.95 | 29.99 | 29.83 | 29.98 | 29.98 | -0.13% | 70,997 |
| Jan 28, 2026 | 29.98 | 30.03 | 29.96 | 30.02 | 29.95 | -0.10% | 5,084 |
| Jan 27, 2026 | 30.01 | 30.08 | 30.01 | 30.05 | 29.98 | -0.10% | 5,897 |
| Jan 26, 2026 | 30.10 | 30.10 | 30.01 | 30.08 | 30.01 | 0.13% | 7,667 |
| Jan 23, 2026 | 30.02 | 30.04 | 29.94 | 30.04 | 29.97 | 0.10% | 5,815 |
| Jan 22, 2026 | 29.91 | 30.01 | 29.91 | 30.01 | 29.94 | 0.23% | 5,839 |
| Jan 21, 2026 | 29.78 | 29.99 | 29.78 | 29.94 | 29.87 | 0.10% | 5,427 |
| Jan 20, 2026 | 30.08 | 30.08 | 29.87 | 29.91 | 29.84 | 0.07% | 6,311 |
| Jan 19, 2026 | 29.90 | 30.27 | 29.89 | 29.89 | 29.82 | -0.47% | 3,752 |
| Jan 16, 2026 | 30.04 | 30.06 | 30.00 | 30.03 | 29.96 | -0.17% | 8,367 |
| Jan 15, 2026 | 30.09 | 30.11 | 30.07 | 30.08 | 30.01 | -0.13% | 4,650 |
| Jan 14, 2026 | 29.93 | 30.12 | 29.93 | 30.12 | 30.05 | 0.40% | 4,329 |
| Jan 13, 2026 | 30.09 | 30.09 | 29.99 | 30.00 | 29.93 | -0.17% | 4,081 |
| Jan 12, 2026 | 30.05 | 30.08 | 30.02 | 30.05 | 29.98 | 0.10% | 6,423 |
| Jan 9, 2026 | 30.04 | 30.07 | 30.02 | 30.02 | 29.95 | 0.07% | 3,898 |
| Jan 8, 2026 | 29.95 | 30.01 | 29.95 | 30.00 | 29.93 | -0.20% | 5,387 |
| Jan 7, 2026 | 30.06 | 30.08 | 30.04 | 30.06 | 29.99 | 0.10% | 4,266 |
| Jan 6, 2026 | 30.14 | 30.14 | 29.96 | 30.03 | 29.96 | -0.03% | 5,855 |
| Jan 5, 2026 | 30.04 | 30.05 | 30.02 | 30.04 | 29.97 | 0.17% | 1,493 |
| Jan 2, 2026 | 29.95 | 29.99 | 29.94 | 29.99 | 29.92 | -0.07% | 2,744 |
| Dec 31, 2025 | 30.03 | 30.06 | 29.99 | 30.01 | 29.94 | -0.07% | 4,639 |
| Dec 30, 2025 | 29.93 | 30.05 | 29.93 | 30.03 | 29.96 | -0.40% | 5,187 |
| Dec 29, 2025 | 30.22 | 30.22 | 30.10 | 30.15 | 30.01 | 0.03% | 2,360 |
| Dec 24, 2025 | 30.08 | 30.14 | 30.08 | 30.14 | 30.00 | 0.53% | 2,820 |
| Dec 23, 2025 | 29.97 | 30.03 | 29.97 | 29.98 | 29.84 | -0.13% | 2,987 |
| Dec 22, 2025 | 29.87 | 30.02 | 29.87 | 30.02 | 29.88 | -0.13% | 3,688 |
| Dec 19, 2025 | 30.15 | 30.15 | 30.02 | 30.06 | 29.92 | -0.07% | 3,210 |
| Dec 18, 2025 | 30.04 | 30.10 | 30.03 | 30.08 | 29.94 | 0.23% | 5,277 |
| Dec 17, 2025 | 30.05 | 30.05 | 29.98 | 30.01 | 29.87 | -0.20% | 3,993 |
| Dec 16, 2025 | 30.02 | 30.07 | 30.02 | 30.07 | 29.93 | 0.20% | 5,074 |
| Dec 15, 2025 | 30.05 | 30.05 | 29.94 | 30.01 | 29.87 | 0.20% | 2,483 |
| Dec 12, 2025 | 29.97 | 29.98 | 29.91 | 29.95 | 29.81 | -0.37% | 3,670 |
| Dec 11, 2025 | 30.11 | 30.11 | 30.00 | 30.06 | 29.92 | - | 7,790 |
| Dec 10, 2025 | 29.98 | 30.06 | 29.94 | 30.06 | 29.92 | 0.40% | 4,445 |
| Dec 9, 2025 | 29.94 | 29.99 | 29.93 | 29.94 | 29.80 | -0.20% | 3,789 |
| Dec 8, 2025 | 29.92 | 30.00 | 29.92 | 30.00 | 29.86 | -0.13% | 2,237 |
| Dec 5, 2025 | 30.07 | 30.07 | 29.98 | 30.04 | 29.90 | 0.03% | 3,715 |
| Dec 4, 2025 | 30.11 | 30.11 | 30.02 | 30.03 | 29.89 | -0.40% | 40,414 |
| Dec 3, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | 30.01 | 0.30% | 4,690 |
| Dec 2, 2025 | 30.04 | 30.10 | 30.04 | 30.06 | 29.92 | -0.03% | 3,459 |
| Dec 1, 2025 | 30.31 | 30.31 | 30.02 | 30.07 | 29.93 | -0.82% | 5,201 |
| Nov 28, 2025 | 30.18 | 30.33 | 30.06 | 30.32 | 30.18 | -0.10% | 3,317 |
| Nov 27, 2025 | 30.01 | 30.35 | 30.01 | 30.35 | 30.21 | 0.33% | 391 |
| Nov 26, 2025 | 30.26 | 30.26 | 30.19 | 30.25 | 30.11 | -0.07% | 7,545 |