BMO US Aggregate Bond Index ETF (TSX:ZUAG)
Canada · Delayed Price · Currency is CAD 31.82
-0.05 (-0.16%)
Aug 25, 2025, 4:00 PM EDT
TSX:ZUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | - | -0.16% | 142 |
| Aug 22, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | - | - | - |
| Aug 21, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | - | 0.09% | - |
| Aug 20, 2025 | 31.84 | 31.84 | 31.83 | 31.84 | - | -1.52% | 400 |
| Aug 19, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | - | 1.99% | 300 |
| Aug 18, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | - | -0.13% | - |
| Aug 15, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | - | 0.06% | 100 |
| Aug 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | - | 0.25% | - |
| Aug 13, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | - | 0.57% | - |
| Aug 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | - | -0.63% | 100 |
| Aug 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | - | 0.16% | 800 |
| Aug 8, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | -0.03% | - |
| Aug 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | - | -0.28% | - |
| Aug 6, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | - | 0.03% | - |
| Aug 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | - | 0.38% | 100 |
| Aug 1, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 0.19% | - |
| Jul 31, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | - | -0.06% | - |
| Jul 30, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | - | 0.83% | - |
| Jul 29, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | - | 0.10% | - |
| Jul 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | 0.71% | 100 |
| Jul 25, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | -0.03% | - |
| Jul 24, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | -0.10% | 200 |
| Jul 23, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | -0.38% | - |
| Jul 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | 0.03% | - |
| Jul 21, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | 0.03% | - |
| Jul 18, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | - | 0.42% | - |
| Jul 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | - | - |
| Jul 16, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | -0.26% | 100 |
| Jul 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.10% | - |
| Jul 14, 2025 | 31.10 | 31.10 | 31.09 | 31.09 | - | 0.06% | 400 |
| Jul 11, 2025 | 31.08 | 31.08 | 31.07 | 31.07 | - | -0.48% | 1,400 |
| Jul 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | - | 0.45% | - |
| Jul 9, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | - | 0.13% | - |
| Jul 8, 2025 | 31.07 | 31.07 | 31.04 | 31.04 | - | -0.39% | 1,900 |
| Jul 7, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | - | - |
| Jul 4, 2025 | 31.09 | 31.16 | 31.08 | 31.16 | - | 0.10% | 3,200 |
| Jul 3, 2025 | 31.10 | 31.13 | 31.10 | 31.13 | - | -0.16% | 300 |
| Jul 2, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | 0.10% | 1,100 |
| Jun 30, 2025 | 31.17 | 31.17 | 31.15 | 31.15 | - | -0.38% | 2,800 |
| Jun 27, 2025 | 31.20 | 31.27 | 31.20 | 31.27 | - | 0.29% | 1,700 |
| Jun 26, 2025 | 31.19 | 31.19 | 31.18 | 31.18 | - | -0.64% | 300 |
| Jun 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | 0.29% | - |
| Jun 24, 2025 | 31.25 | 31.29 | 31.22 | 31.29 | - | -0.03% | 6,200 |
| Jun 23, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 0.19% | 500 |
| Jun 20, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| Jun 19, 2025 | 31.21 | 31.27 | 31.21 | 31.24 | - | 0.64% | 1,700 |
| Jun 18, 2025 | 31.10 | 31.11 | 31.04 | 31.04 | - | 1.04% | 3,000 |
| Jun 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | 0.07% | - |
| Jun 16, 2025 | 30.47 | 30.70 | 30.47 | 30.70 | - | -0.36% | 600 |
| Jun 13, 2025 | 30.93 | 30.93 | 30.80 | 30.81 | - | 0.39% | 1,900 |