BMO US Aggregate Bond Index ETF (TSX:ZUAG)
Canada · Delayed Price · Currency is CAD 32.03
-0.15 (-0.47%)
Sep 19, 2025, 2:13 PM EDT
TSX:ZUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.04 | 32.04 | 32.03 | 32.03 | 32.03 | -0.47% | 300 |
| Sep 18, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.09% | - |
| Sep 17, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| Sep 16, 2025 | 32.60 | 32.60 | 32.17 | 32.21 | 32.21 | -0.12% | 1,300 |
| Sep 15, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.28% | 800 |
| Sep 12, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | - |
| Sep 11, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | - |
| Sep 10, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.12% | 100 |
| Sep 9, 2025 | 32.22 | 32.30 | 32.22 | 32.30 | 32.30 | 0.34% | 800 |
| Sep 8, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.69% | - |
| Sep 5, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.50% | - |
| Sep 4, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.51% | - |
| Sep 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.06% | - |
| Sep 2, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.19% | - |
| Aug 29, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.38% | - |
| Aug 28, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.25% | - |
| Aug 27, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.83 | 0.13% | 1,300 |
| Aug 26, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.79 | 0.09% | 100 |
| Aug 25, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.76 | -0.16% | 300 |
| Aug 22, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.81 | - | - |
| Aug 21, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.81 | 0.09% | - |
| Aug 20, 2025 | 31.84 | 31.84 | 31.83 | 31.84 | 31.78 | -1.52% | 400 |
| Aug 19, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.26 | 1.99% | 300 |
| Aug 18, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.64 | -0.13% | - |
| Aug 15, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.68 | 0.06% | 100 |
| Aug 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.66 | 0.25% | - |
| Aug 13, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.58 | 0.57% | - |
| Aug 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.40 | -0.63% | 100 |
| Aug 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.60 | 0.16% | 800 |
| Aug 8, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.55 | -0.03% | - |
| Aug 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.56 | -0.28% | - |
| Aug 6, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.65 | 0.03% | - |
| Aug 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.64 | 0.38% | 100 |
| Aug 1, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.52 | 0.19% | - |
| Jul 31, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.46 | -0.06% | - |
| Jul 30, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.48 | 0.83% | - |
| Jul 29, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.15 | 0.10% | - |
| Jul 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.12 | 0.71% | 100 |
| Jul 25, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.90 | -0.03% | - |
| Jul 24, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.91 | -0.10% | 200 |
| Jul 23, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.94 | -0.38% | - |
| Jul 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.06 | 0.03% | - |
| Jul 21, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.05 | 0.03% | - |
| Jul 18, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.04 | 0.42% | - |
| Jul 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.91 | - | - |
| Jul 16, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.91 | -0.26% | 100 |
| Jul 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.99 | 0.10% | - |
| Jul 14, 2025 | 31.10 | 31.10 | 31.09 | 31.09 | 30.96 | 0.06% | 400 |
| Jul 11, 2025 | 31.08 | 31.08 | 31.07 | 31.07 | 30.94 | -0.48% | 1,400 |
| Jul 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.09 | 0.45% | - |