BMO US Aggregate Bond Index ETF (TSX:ZUAG)
Canada
· Delayed Price · Currency is CAD 31.04
+0.16 (0.52%)
May 27, 2025, 4:00 PM EDT
TSX:ZUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | -0.13% | 300 |
| May 28, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | 0.39% | - |
| May 27, 2025 | 31.03 | 31.04 | 30.97 | 31.04 | - | 0.52% | 8,500 |
| May 26, 2025 | 30.77 | 31.03 | 30.77 | 30.88 | - | -0.77% | 1,000 |
| May 23, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.13% | - |
| May 22, 2025 | 31.09 | 31.09 | 31.08 | 31.08 | - | -0.89% | 400 |
| May 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | - | -0.03% | - |
| May 20, 2025 | 31.37 | 31.43 | 31.36 | 31.37 | - | -0.79% | 1,000 |
| May 16, 2025 | 31.61 | 31.62 | 31.61 | 31.62 | - | 0.35% | 6,100 |
| May 15, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | - | 0.41% | 100 |
| May 14, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | -0.41% | 100 |
| May 13, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | - | 0.06% | - |
| May 12, 2025 | 31.50 | 31.50 | 31.49 | 31.49 | - | 0.13% | 1,900 |
| May 9, 2025 | 31.45 | 31.45 | 31.44 | 31.45 | - | -0.13% | 300 |
| May 8, 2025 | 31.88 | 31.88 | 31.49 | 31.49 | - | 0.80% | 3,000 |
| May 7, 2025 | 31.24 | 31.28 | 31.23 | 31.24 | - | 0.03% | 1,000 |
| May 6, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | - | -0.19% | - |
| May 5, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | - | -0.64% | - |
| May 2, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | - | 0.06% | - |
| May 1, 2025 | 31.44 | 31.49 | 31.44 | 31.47 | - | - | 1,700 |
| Apr 30, 2025 | 31.49 | 31.49 | 31.47 | 31.47 | - | -0.51% | 500 |
| Apr 29, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | - | 0.35% | 200 |
| Apr 28, 2025 | 31.97 | 31.97 | 31.52 | 31.52 | - | -0.13% | 1,700 |
| Apr 25, 2025 | 31.54 | 31.56 | 31.53 | 31.56 | - | 0.35% | 900 |
| Apr 24, 2025 | 31.46 | 31.46 | 31.45 | 31.45 | - | 1.06% | 1,800 |
| Apr 23, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 0.10% | - |
| Apr 22, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | - | 0.03% | - |
| Apr 21, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | - | -0.96% | 100 |
| Apr 17, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | -0.19% | 100 |
| Apr 16, 2025 | 31.33 | 31.44 | 31.32 | 31.44 | - | -0.41% | 1,000 |
| Apr 15, 2025 | 31.49 | 31.57 | 31.49 | 31.57 | - | 0.89% | 2,200 |
| Apr 14, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | - | -0.29% | 100 |
| Apr 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | -0.03% | - |
| Apr 10, 2025 | 31.37 | 31.39 | 31.37 | 31.39 | - | -2.30% | 400 |
| Apr 9, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | - | -0.03% | - |
| Apr 8, 2025 | 32.05 | 32.25 | 32.05 | 32.14 | - | -0.31% | 1,900 |
| Apr 7, 2025 | 32.14 | 32.50 | 32.14 | 32.24 | - | -1.23% | 5,600 |
| Apr 4, 2025 | 32.83 | 32.83 | 32.64 | 32.64 | - | 0.77% | 800 |
| Apr 3, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | - | -0.98% | 100 |
| Apr 2, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | - | - | - |
| Apr 1, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | - | 0.49% | 300 |
| Mar 31, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | - | 0.49% | - |
| Mar 28, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | - | -0.03% | - |
| Mar 27, 2025 | 32.39 | 32.40 | 32.39 | 32.40 | - | -0.03% | 1,400 |
| Mar 26, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | - | -0.03% | - |
| Mar 25, 2025 | 32.36 | 32.47 | 32.36 | 32.42 | - | -0.77% | 2,900 |
| Mar 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | - | -0.12% | - |
| Mar 21, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | - | 0.28% | 500 |
| Mar 20, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | - | - | - |
| Mar 19, 2025 | 32.48 | 32.62 | 32.48 | 32.62 | - | 0.31% | 1,400 |