BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF - ZMU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.95	12.95	12.95	12.95	12.93	5,601
September 25, 2025	12.91	12.93	12.93	12.93	12.91	39,909
September 24, 2025	12.97	12.94	12.94	12.97	12.94	3,241
September 23, 2025	12.98	13	13	13	12.98	3,600
September 22, 2025	12.99	12.98	12.98	12.99	12.98	1,800
September 19, 2025	12.99	13	13	13	12.99	15,945
September 18, 2025	12.94	13	13	13	12.94	5,200
September 17, 2025	13.04	13	13	13.05	13	7,900
September 16, 2025	13.01	13.04	13.04	13.05	13.01	3,940
September 15, 2025	13.04	13.05	13.05	13.05	13.04	10,842
September 12, 2025	13.05	13.02	13.02	13.05	13	8,640
September 11, 2025	13.02	13.04	13.04	13.04	13.02	10,500
September 10, 2025	12.94	13.01	13.01	13.01	12.94	3,400
September 09, 2025	13.01	12.97	12.97	13.01	12.95	27,040
September 08, 2025	13.02	12.99	12.99	13.02	12.98	4,700
September 05, 2025	12.96	12.96	12.96	12.97	12.96	13,208
September 04, 2025	12.81	12.9	12.9	12.9	12.81	6,380
September 03, 2025	12.84	12.83	12.83	12.85	12.83	6,515
September 02, 2025	12.79	12.8	12.8	12.8	12.73	12,656
August 29, 2025	12.85	12.83	12.83	12.85	12.81	5,110
August 28, 2025	12.85	12.83	12.83	12.85	12.83	4,400
August 27, 2025	12.86	12.87	12.87	12.88	12.86	1,300
August 26, 2025	12.84	12.86	12.86	12.87	12.84	7,100
August 25, 2025	12.8	12.85	12.85	12.89	12.8	8,000
August 22, 2025	12.84	12.88	12.88	12.88	12.8	3,600
August 21, 2025	12.84	12.79	12.79	12.85	12.78	6,248
August 20, 2025	12.82	12.83	12.83	12.83	12.82	900
August 19, 2025	12.78	12.82	12.82	12.83	12.78	7,319
August 18, 2025	12.81	12.78	12.78	12.81	12.78	4,200
August 15, 2025	12.83	12.83	12.83	12.83	12.82	7,000
August 14, 2025	12.83	12.81	12.81	12.83	12.81	1,600
August 13, 2025	12.82	12.85	12.85	12.86	12.82	5,700
August 12, 2025	12.81	12.81	12.81	12.81	12.81	600
August 11, 2025	12.77	12.8	12.8	12.82	12.77	13,900
August 08, 2025	12.79	12.8	12.8	12.8	12.79	1,314
August 07, 2025	12.83	12.83	12.83	12.83	12.82	2,748
August 06, 2025	12.82	12.83	12.83	12.83	12.81	1,600
August 05, 2025	12.86	12.84	12.84	12.86	12.82	12,600
August 01, 2025	12.78	12.83	12.83	12.84	12.78	3,223
July 31, 2025	12.78	12.72	12.72	12.78	12.72	4,900
July 30, 2025	12.73	12.72	12.72	12.76	12.71	4,023
July 29, 2025	12.77	12.79	12.75	12.79	12.77	2,500
July 28, 2025	12.75	12.74	12.7	12.75	12.73	10,040
July 25, 2025	12.73	12.77	12.73	12.77	12.73	50,000
July 24, 2025	12.8	12.73	12.69	12.8	12.71	32,900
July 23, 2025	12.64	12.75	12.75	12.76	12.64	14,838
July 22, 2025	12.76	12.76	12.76	12.78	12.76	30,831
July 21, 2025	12.75	12.76	12.76	12.77	12.75	27,224
July 18, 2025	12.66	12.71	12.71	12.72	12.66	7,249
July 17, 2025	12.69	12.69	12.69	12.69	12.68	11,700
July 16, 2025	12.65	12.68	12.68	12.68	12.65	15,001
July 15, 2025	12.67	12.65	12.65	12.67	12.63	11,821
July 14, 2025	12.72	12.69	12.69	12.72	12.68	13,600
July 11, 2025	12.59	12.71	12.71	12.71	12.59	5,608
July 10, 2025	12.68	12.73	12.73	12.73	12.68	13,100
July 09, 2025	12.69	12.74	12.74	12.74	12.69	2,016
July 08, 2025	12.68	12.69	12.69	12.69	12.68	4,699
July 07, 2025	12.72	12.72	12.72	12.72	12.72	5,600
July 04, 2025	12.76	12.75	12.75	12.76	12.71	900
July 03, 2025	12.75	12.78	12.78	12.78	12.75	1,710

BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (ZMU.TO) TSX