BMO US Dividend Hedged to CAD ETF (TSX:ZUD)
Canada
· Delayed Price · Currency is CAD 32.10
+0.22 (0.69%)
Jul 3, 2025, 3:59 PM EDT
TSX:ZUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 0.75% | 2,666 |
| Jul 2, 2025 | 31.78 | 31.86 | 31.78 | 31.86 | 31.86 | 2.12% | 1,800 |
| Jun 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jun 27, 2025 | 31.20 | 31.21 | 31.14 | 31.20 | 31.20 | 0.22% | 710 |
| Jun 26, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.09 | 0.55% | 300 |
| Jun 25, 2025 | 31.06 | 31.06 | 30.96 | 30.96 | 30.92 | -0.39% | 1,100 |
| Jun 24, 2025 | 31.00 | 31.09 | 31.00 | 31.08 | 31.04 | 0.75% | 3,600 |
| Jun 23, 2025 | 30.78 | 30.85 | 30.69 | 30.85 | 30.81 | 0.75% | 3,100 |
| Jun 20, 2025 | 30.74 | 30.74 | 30.60 | 30.62 | 30.58 | 0.39% | 1,600 |
| Jun 19, 2025 | 30.50 | 30.50 | 30.41 | 30.50 | 30.46 | -0.59% | 9,616 |
| Jun 18, 2025 | 30.80 | 30.80 | 30.68 | 30.68 | 30.64 | - | 2,500 |
| Jun 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.64 | -0.90% | 300 |
| Jun 16, 2025 | 30.99 | 30.99 | 30.96 | 30.96 | 30.92 | 0.55% | 200 |
| Jun 13, 2025 | 30.96 | 30.96 | 30.79 | 30.79 | 30.75 | -0.68% | 1,800 |
| Jun 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 0.68% | 502 |
| Jun 11, 2025 | 30.86 | 30.93 | 30.79 | 30.79 | 30.75 | -0.23% | 733 |
| Jun 10, 2025 | 30.78 | 30.90 | 30.73 | 30.86 | 30.82 | 0.52% | 6,420 |
| Jun 9, 2025 | 30.66 | 30.75 | 30.66 | 30.70 | 30.66 | 0.36% | 2,000 |
| Jun 6, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.55 | 0.92% | 200 |
| Jun 5, 2025 | 30.37 | 30.42 | 30.31 | 30.31 | 30.27 | -0.46% | 1,000 |
| Jun 4, 2025 | 30.58 | 30.58 | 30.44 | 30.45 | 30.41 | 0.03% | 540 |
| Jun 3, 2025 | 30.40 | 30.44 | 30.40 | 30.44 | 30.40 | 1.03% | 1,400 |
| Jun 2, 2025 | 30.06 | 30.13 | 30.05 | 30.13 | 30.09 | -0.13% | 300 |
| May 30, 2025 | 30.00 | 30.17 | 29.95 | 30.17 | 30.13 | 0.30% | 900 |
| May 29, 2025 | 29.98 | 30.08 | 29.95 | 30.08 | 30.04 | -0.17% | 610 |
| May 28, 2025 | 30.14 | 30.14 | 30.13 | 30.13 | 30.04 | -0.23% | 300 |
| May 27, 2025 | 30.07 | 30.20 | 30.07 | 30.20 | 30.15 | 0.13% | 4,700 |
| May 26, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.11 | 1.34% | 230 |
| May 23, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.72 | -0.43% | 1,700 |
| May 22, 2025 | 29.89 | 29.96 | 29.79 | 29.89 | 29.85 | -0.53% | 500 |
| May 21, 2025 | 30.08 | 30.10 | 29.96 | 30.05 | 30.01 | -1.41% | 1,110 |
| May 20, 2025 | 30.57 | 30.57 | 30.38 | 30.48 | 30.43 | 0.83% | 4,800 |
| May 16, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.18 | 1.27% | - |
| May 15, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.81 | - | - |
| May 14, 2025 | 30.07 | 30.07 | 29.85 | 29.85 | 29.81 | -0.73% | 1,328 |
| May 13, 2025 | 30.14 | 30.14 | 30.07 | 30.07 | 30.03 | - | 2,500 |
| May 12, 2025 | 30.02 | 30.12 | 30.02 | 30.07 | 30.03 | 2.14% | 710 |
| May 9, 2025 | 29.46 | 29.49 | 29.44 | 29.44 | 29.40 | -0.67% | 800 |
| May 8, 2025 | 29.45 | 29.68 | 29.38 | 29.64 | 29.60 | 0.95% | 1,243 |
| May 7, 2025 | 29.25 | 29.40 | 29.25 | 29.36 | 29.32 | 0.20% | 2,400 |
| May 6, 2025 | 29.32 | 29.46 | 29.22 | 29.30 | 29.26 | -0.71% | 2,300 |
| May 5, 2025 | 29.50 | 29.61 | 29.50 | 29.51 | 29.47 | -0.67% | 3,500 |
| May 2, 2025 | 29.69 | 29.71 | 29.63 | 29.71 | 29.67 | 1.26% | 6,140 |
| May 1, 2025 | 29.41 | 29.41 | 29.34 | 29.34 | 29.30 | 0.24% | 300 |
| Apr 30, 2025 | 28.99 | 29.27 | 28.99 | 29.27 | 29.23 | -0.14% | 3,300 |
| Apr 29, 2025 | 29.26 | 29.35 | 29.26 | 29.31 | 29.27 | 0.76% | 831 |
| Apr 28, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.00 | 0.14% | - |
| Apr 25, 2025 | 29.06 | 29.06 | 29.05 | 29.05 | 28.96 | -0.03% | 200 |
| Apr 24, 2025 | 28.79 | 29.06 | 28.79 | 29.06 | 28.97 | 1.18% | 19,200 |
| Apr 23, 2025 | 29.03 | 29.06 | 28.72 | 28.72 | 28.63 | 0.81% | 8,747 |