BMO US Dividend Hedged to CAD ETF (TSX:ZUD)
Canada · Delayed Price · Currency is CAD 32.18
-0.02 (-0.06%)
Sep 5, 2025, 2:39 PM EDT
TSX:ZUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.16 | 32.18 | 32.15 | 32.18 | 32.21 | -0.03% | 1,500 |
| Sep 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.75% | 400 |
| Sep 3, 2025 | 31.99 | 31.99 | 31.90 | 31.95 | 31.95 | -0.47% | 900 |
| Sep 2, 2025 | 32.07 | 32.10 | 32.07 | 32.10 | 32.10 | -0.40% | 1,000 |
| Aug 29, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.34% | 1,200 |
| Aug 28, 2025 | 32.36 | 32.36 | 32.34 | 32.34 | 32.34 | -0.22% | 800 |
| Aug 27, 2025 | 32.38 | 32.42 | 32.36 | 32.41 | 32.37 | 0.37% | 4,000 |
| Aug 26, 2025 | 32.20 | 32.29 | 32.20 | 32.29 | 32.25 | 0.12% | 800 |
| Aug 25, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.21 | -0.62% | 808 |
| Aug 22, 2025 | 32.37 | 32.50 | 32.34 | 32.45 | 32.40 | 1.03% | 1,300 |
| Aug 21, 2025 | 32.18 | 32.18 | 32.12 | 32.12 | 32.08 | -0.34% | 400 |
| Aug 20, 2025 | 32.09 | 32.23 | 32.09 | 32.23 | 32.19 | 0.09% | 400 |
| Aug 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.16 | 0.34% | 1,018 |
| Aug 18, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.05 | -0.22% | 100 |
| Aug 15, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.12 | 0.44% | - |
| Aug 14, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 31.98 | -0.34% | 100 |
| Aug 13, 2025 | 32.16 | 32.16 | 32.07 | 32.13 | 32.09 | 1.68% | 504 |
| Aug 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | -0.16% | - |
| Aug 11, 2025 | 31.63 | 31.65 | 31.63 | 31.65 | 31.61 | -0.09% | 700 |
| Aug 8, 2025 | 31.66 | 31.73 | 31.66 | 31.68 | 31.64 | 0.70% | 2,300 |
| Aug 7, 2025 | 31.44 | 31.46 | 31.44 | 31.46 | 31.42 | -0.32% | 300 |
| Aug 6, 2025 | 31.59 | 31.59 | 31.56 | 31.56 | 31.52 | 0.19% | 2,900 |
| Aug 5, 2025 | 32.00 | 32.00 | 31.46 | 31.50 | 31.46 | 0.99% | 6,100 |
| Aug 1, 2025 | 31.36 | 31.36 | 31.12 | 31.19 | 31.15 | -0.64% | 1,300 |
| Jul 31, 2025 | 31.74 | 31.75 | 31.39 | 31.39 | 31.35 | -1.35% | 1,405 |
| Jul 30, 2025 | 31.84 | 32.03 | 31.71 | 31.82 | 31.78 | -0.53% | 5,805 |
| Jul 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.90 | -0.16% | 200 |
| Jul 28, 2025 | 32.11 | 32.11 | 32.04 | 32.04 | 31.99 | -0.25% | 246 |
| Jul 25, 2025 | 32.01 | 32.12 | 31.98 | 32.12 | 32.07 | 0.19% | 2,400 |
| Jul 24, 2025 | 32.07 | 32.07 | 32.06 | 32.06 | 32.01 | -0.12% | 200 |
| Jul 23, 2025 | 31.99 | 32.10 | 31.99 | 32.10 | 32.05 | 0.44% | 3,224 |
| Jul 22, 2025 | 31.95 | 31.96 | 31.91 | 31.96 | 31.92 | 0.47% | 924 |
| Jul 21, 2025 | 31.89 | 31.98 | 31.81 | 31.81 | 31.77 | - | 3,430 |
| Jul 18, 2025 | 31.88 | 31.88 | 31.79 | 31.81 | 31.77 | -0.22% | 3,600 |
| Jul 17, 2025 | 31.82 | 31.88 | 31.77 | 31.88 | 31.84 | 0.98% | 2,330 |
| Jul 16, 2025 | 31.52 | 31.59 | 31.42 | 31.57 | 31.53 | 0.06% | 3,034 |
| Jul 15, 2025 | 31.55 | 31.59 | 31.55 | 31.55 | 31.51 | -0.75% | 3,500 |
| Jul 14, 2025 | 31.70 | 31.81 | 31.68 | 31.79 | 31.75 | -0.13% | 4,810 |
| Jul 11, 2025 | 31.83 | 31.85 | 31.78 | 31.83 | 31.79 | -0.62% | 4,602 |
| Jul 10, 2025 | 31.86 | 32.12 | 31.86 | 32.03 | 31.98 | 0.44% | 7,600 |
| Jul 9, 2025 | 31.86 | 31.89 | 31.86 | 31.89 | 31.85 | 0.16% | 800 |
| Jul 8, 2025 | 31.75 | 31.95 | 31.75 | 31.84 | 31.80 | 0.32% | 11,900 |
| Jul 7, 2025 | 31.83 | 32.00 | 31.72 | 31.74 | 31.70 | -1.12% | 1,548 |
| Jul 4, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.05 | - | - |
| Jul 3, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.05 | 0.75% | 2,700 |
| Jul 2, 2025 | 31.78 | 31.86 | 31.78 | 31.86 | 31.82 | 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 |