BMO US Dividend Hedged to CAD ETF (TSX:ZUD)
Canada · Delayed Price · Currency is CAD 32.12
+0.07 (0.22%)
Jul 25, 2025, 2:39 PM EDT
TSX:ZUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 32.01 | 32.12 | 31.98 | 32.12 | 32.11 | 0.19% | 2,350 |
| Jul 24, 2025 | 32.07 | 32.07 | 32.06 | 32.06 | 32.06 | -0.12% | 200 |
| Jul 23, 2025 | 31.99 | 32.10 | 31.99 | 32.10 | 32.10 | 0.44% | 3,224 |
| Jul 22, 2025 | 31.95 | 31.96 | 31.91 | 31.96 | 31.96 | 0.47% | 924 |
| Jul 21, 2025 | 31.89 | 31.98 | 31.81 | 31.81 | 31.81 | - | 3,430 |
| Jul 18, 2025 | 31.88 | 31.88 | 31.79 | 31.81 | 31.81 | -0.22% | 3,600 |
| Jul 17, 2025 | 31.82 | 31.88 | 31.77 | 31.88 | 31.88 | 0.98% | 2,330 |
| Jul 16, 2025 | 31.52 | 31.59 | 31.42 | 31.57 | 31.57 | 0.06% | 3,034 |
| Jul 15, 2025 | 31.55 | 31.59 | 31.55 | 31.55 | 31.55 | -0.75% | 3,500 |
| Jul 14, 2025 | 31.70 | 31.81 | 31.68 | 31.79 | 31.79 | -0.13% | 4,810 |
| Jul 11, 2025 | 31.83 | 31.85 | 31.78 | 31.83 | 31.83 | -0.62% | 4,602 |
| Jul 10, 2025 | 31.86 | 32.12 | 31.86 | 32.03 | 32.03 | 0.44% | 7,600 |
| Jul 9, 2025 | 31.86 | 31.89 | 31.86 | 31.89 | 31.89 | 0.16% | 800 |
| Jul 8, 2025 | 31.75 | 31.95 | 31.75 | 31.84 | 31.84 | 0.32% | 11,900 |
| Jul 7, 2025 | 31.83 | 32.00 | 31.72 | 31.74 | 31.74 | -1.12% | 1,548 |
| Jul 4, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Jul 3, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 0.75% | 2,700 |
| 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 | 30.80 | 0.75% | 3,100 |
| Jun 20, 2025 | 30.74 | 30.74 | 30.60 | 30.62 | 30.57 | 0.39% | 1,600 |
| Jun 19, 2025 | 30.50 | 30.50 | 30.41 | 30.50 | 30.45 | -0.59% | 9,616 |
| Jun 18, 2025 | 30.80 | 30.80 | 30.68 | 30.68 | 30.63 | - | 2,500 |
| Jun 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.63 | -0.90% | 300 |
| Jun 16, 2025 | 30.99 | 30.99 | 30.96 | 30.96 | 30.91 | 0.55% | 200 |
| Jun 13, 2025 | 30.96 | 30.96 | 30.79 | 30.79 | 30.74 | -0.68% | 1,800 |
| Jun 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 0.68% | 502 |
| Jun 11, 2025 | 30.86 | 30.93 | 30.79 | 30.79 | 30.74 | -0.23% | 733 |
| Jun 10, 2025 | 30.78 | 30.90 | 30.73 | 30.86 | 30.81 | 0.52% | 6,420 |
| Jun 9, 2025 | 30.66 | 30.75 | 30.66 | 30.70 | 30.65 | 0.36% | 2,000 |
| Jun 6, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | 0.92% | 200 |
| Jun 5, 2025 | 30.37 | 30.42 | 30.31 | 30.31 | 30.26 | -0.46% | 1,000 |
| Jun 4, 2025 | 30.58 | 30.58 | 30.44 | 30.45 | 30.40 | 0.03% | 540 |
| Jun 3, 2025 | 30.40 | 30.44 | 30.40 | 30.44 | 30.39 | 1.03% | 1,400 |
| Jun 2, 2025 | 30.06 | 30.13 | 30.05 | 30.13 | 30.08 | -0.13% | 300 |
| May 30, 2025 | 30.00 | 30.17 | 29.95 | 30.17 | 30.12 | 0.30% | 900 |
| May 29, 2025 | 29.98 | 30.08 | 29.95 | 30.08 | 30.03 | -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 | 30.11 | 0.13% | 4,700 |
| May 26, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.07 | 1.34% | 230 |
| May 23, 2025 | 29.59 | 29.76 | 29.59 | 29.76 | 29.67 | -0.43% | 1,700 |
| May 22, 2025 | 29.89 | 29.96 | 29.79 | 29.89 | 29.80 | -0.53% | 500 |
| May 21, 2025 | 30.08 | 30.10 | 29.96 | 30.05 | 29.96 | -1.41% | 1,110 |
| May 20, 2025 | 30.57 | 30.57 | 30.38 | 30.48 | 30.39 | 0.83% | 4,800 |
| May 16, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.14 | 1.27% | - |
| May 15, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.76 | - | - |