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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.42	13.43	13.43	13.43	13.42	9,233
December 03, 2025	13.43	13.44	13.44	13.44	13.43	1,628
December 02, 2025	13.51	13.4	13.4	13.51	13.4	7,132
December 01, 2025	13.42	13.42	13.42	13.42	13.42	2,116
November 28, 2025	13.41	13.39	13.39	13.41	13.39	2,100
November 27, 2025	13.41	13.4	13.4	13.41	13.4	1,829
November 26, 2025	13.44	13.44	13.44	13.44	13.44	500
November 25, 2025	13.46	13.48	13.44	13.49	13.46	4,700
November 24, 2025	13.46	13.46	13.42	13.46	13.46	900
November 21, 2025	13.41	13.45	13.45	13.45	13.41	3,431
November 20, 2025	13.43	13.44	13.44	13.44	13.42	1,749
November 19, 2025	13.44	13.44	13.44	13.44	13.43	9,400
November 18, 2025	13.43	13.43	13.43	13.43	13.43	1,701
November 17, 2025	13.44	13.43	13.43	13.44	13.43	1,600
November 14, 2025	13.43	13.43	13.43	13.43	13.43	200
November 13, 2025	13.4	13.42	13.42	13.42	13.4	3,800
November 12, 2025	13.46	13.46	13.46	13.46	13.46	0
November 11, 2025	13.43	13.46	13.46	13.46	13.43	600
November 10, 2025	13.44	13.44	13.44	13.44	13.44	4,527
November 07, 2025	13.41	13.44	13.44	13.44	13.41	4,527
November 06, 2025	13.41	13.41	13.41	13.43	13.41	6,500
November 05, 2025	13.38	13.4	13.4	13.4	13.38	400
November 04, 2025	13.42	13.4	13.4	13.42	13.4	3,419
November 03, 2025	13.45	13.41	13.41	13.45	13.39	6,500
October 31, 2025	13.41	13.43	13.43	13.43	13.4	9,041
October 30, 2025	13.46	13.43	13.43	13.46	13.42	6,000
October 29, 2025	13.5	13.46	13.41	13.5	13.46	21,800
October 28, 2025	13.5	13.49	13.49	13.5	13.49	15,900
October 27, 2025	13.49	13.49	13.49	13.52	13.49	1,800
October 24, 2025	13.52	13.52	13.52	13.52	13.52	5,100
October 23, 2025	13.55	13.49	13.49	13.55	13.48	3,410
October 22, 2025	13.52	13.52	13.52	13.52	13.52	214
October 21, 2025	13.55	13.52	13.52	13.55	13.51	9,200
October 20, 2025	13.67	13.51	13.51	13.67	13.51	1,526
October 17, 2025	13.49	13.48	13.48	13.5	13.48	900
October 16, 2025	13.49	13.49	13.49	13.49	13.49	2,941
October 15, 2025	13.47	13.47	13.47	13.47	13.47	600
October 14, 2025	13.48	13.48	13.48	13.51	13.48	5,242
October 10, 2025	13.45	13.48	13.48	13.48	13.45	2,300
October 09, 2025	13.43	13.43	13.43	13.43	13.43	6,700
October 08, 2025	13.45	13.47	13.47	13.47	13.44	1,414
October 07, 2025	13.46	13.48	13.48	13.48	13.46	1,302
October 06, 2025	13.45	13.44	13.44	13.45	13.44	4,747
October 03, 2025	13.47	13.47	13.47	13.48	13.47	1,104
October 02, 2025	13.47	13.48	13.48	13.48	13.47	2,503
October 01, 2025	13.48	13.48	13.48	13.48	13.48	1,101
September 30, 2025	13.44	13.44	13.44	13.44	13.44	0
September 29, 2025	13.48	13.48	13.44	13.48	13.48	450
September 26, 2025	13.49	13.48	13.43	13.49	13.47	6,512
September 25, 2025	13.48	13.48	13.43	13.48	13.48	700
September 24, 2025	13.45	13.46	13.42	13.5	13.45	4,307
September 23, 2025	13.52	13.51	13.46	13.53	13.5	9,500
September 22, 2025	13.51	13.51	13.46	13.52	13.51	18,101
September 19, 2025	13.48	13.52	13.47	13.52	13.48	2,500
September 18, 2025	13.51	13.51	13.51	13.51	13.51	0
September 17, 2025	13.48	13.51	13.51	13.51	13.48	1,200
September 16, 2025	13.51	13.52	13.52	13.54	13.51	6,500
September 15, 2025	13.51	13.52	13.52	13.52	13.51	7,000
September 12, 2025	13.42	13.54	13.54	13.54	13.42	1,316
September 11, 2025	13.52	13.49	13.49	13.52	13.49	2,502

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