BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (ZMU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.45 | 12.45 | 12.40 | 12.43 | 12.43 | 4,465 |
| May 02, 2024 | 12.35 | 12.36 | 12.35 | 12.36 | 12.36 | 16,600 |
| May 01, 2024 | 12.23 | 12.31 | 12.23 | 12.31 | 12.31 | 15,500 |
| Apr 30, 2024 | 12.26 | 12.26 | 12.25 | 12.25 | 12.25 | 5,200 |
| Apr 29, 2024 | 12.26 | 12.31 | 12.26 | 12.30 | 12.30 | 5,000 |
| Apr 26, 2024 | 12.26 | 12.27 | 12.26 | 12.26 | 12.26 | 3,300 |
| Apr 26, 2024 | 0.044 Dividend | |||||
| Apr 25, 2024 | 12.23 | 12.34 | 12.23 | 12.28 | 12.24 | 6,800 |
| Apr 24, 2024 | 12.35 | 12.35 | 12.26 | 12.28 | 12.24 | 8,500 |
| Apr 23, 2024 | 12.31 | 12.31 | 12.30 | 12.30 | 12.26 | 1,200 |
| Apr 22, 2024 | 12.27 | 12.30 | 12.27 | 12.30 | 12.26 | 5,300 |
| Apr 19, 2024 | 12.28 | 12.28 | 12.27 | 12.27 | 12.23 | 3,900 |
| Apr 18, 2024 | 12.29 | 12.29 | 12.24 | 12.27 | 12.23 | 5,600 |
| Apr 17, 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.22 | 3,600 |
| Apr 16, 2024 | 12.26 | 12.26 | 12.19 | 12.20 | 12.16 | 1,900 |
| Apr 15, 2024 | 12.36 | 12.36 | 12.27 | 12.29 | 12.25 | 9,100 |
| Apr 12, 2024 | 12.36 | 12.38 | 12.35 | 12.38 | 12.34 | 10,000 |
| Apr 11, 2024 | 12.33 | 12.34 | 12.32 | 12.32 | 12.28 | 1,400 |
| Apr 10, 2024 | 12.36 | 12.40 | 12.32 | 12.32 | 12.28 | 7,200 |
| Apr 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | 300 |
| Apr 08, 2024 | 12.48 | 12.48 | 12.43 | 12.43 | 12.39 | 300 |
| Apr 05, 2024 | 12.48 | 12.48 | 12.46 | 12.46 | 12.42 | 600 |
| Apr 04, 2024 | 12.48 | 12.50 | 12.46 | 12.50 | 12.46 | 7,500 |
| Apr 03, 2024 | 12.48 | 12.51 | 12.48 | 12.48 | 12.44 | 2,300 |
| Apr 02, 2024 | 12.49 | 12.50 | 12.49 | 12.50 | 12.46 | 4,200 |
| Apr 01, 2024 | 12.48 | 12.52 | 12.48 | 12.51 | 12.47 | 4,500 |
| Mar 28, 2024 | 12.51 | 12.60 | 12.51 | 12.60 | 12.55 | 2,000 |
| Mar 27, 2024 | 12.52 | 12.57 | 12.52 | 12.57 | 12.52 | 3,800 |
| Mar 27, 2024 | 0.045 Dividend | |||||
| Mar 26, 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.51 | 700 |
| Mar 25, 2024 | 12.61 | 12.61 | 12.58 | 12.58 | 12.49 | 1,000 |
| Mar 22, 2024 | 12.67 | 12.67 | 12.63 | 12.64 | 12.55 | 2,300 |
| Mar 21, 2024 | 12.58 | 12.59 | 12.58 | 12.58 | 12.49 | 2,200 |
| Mar 20, 2024 | 12.56 | 12.59 | 12.54 | 12.59 | 12.50 | 7,400 |
| Mar 19, 2024 | 12.56 | 12.57 | 12.53 | 12.57 | 12.48 | 4,100 |
| Mar 18, 2024 | 12.59 | 12.59 | 12.51 | 12.52 | 12.43 | 5,000 |
| Mar 15, 2024 | 12.55 | 12.55 | 12.54 | 12.54 | 12.45 | 3,800 |
| Mar 14, 2024 | 12.56 | 12.56 | 12.51 | 12.54 | 12.45 | 5,800 |
| Mar 13, 2024 | 12.60 | 12.60 | 12.58 | 12.58 | 12.49 | 3,200 |
| Mar 12, 2024 | 12.62 | 12.62 | 12.60 | 12.62 | 12.53 | 1,300 |
| Mar 11, 2024 | 12.56 | 12.66 | 12.56 | 12.66 | 12.57 | 7,700 |
| Mar 08, 2024 | 12.65 | 12.67 | 12.64 | 12.64 | 12.55 | 3,200 |
| Mar 07, 2024 | 12.62 | 12.65 | 12.62 | 12.65 | 12.56 | 5,200 |
| Mar 06, 2024 | 12.60 | 12.62 | 12.59 | 12.61 | 12.52 | 6,500 |
| Mar 05, 2024 | 12.59 | 12.60 | 12.55 | 12.58 | 12.49 | 10,900 |
| Mar 04, 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.41 | 16,000 |
| Mar 01, 2024 | 12.39 | 12.57 | 12.39 | 12.57 | 12.48 | 6,100 |
| Feb 29, 2024 | 12.45 | 12.51 | 12.45 | 12.50 | 12.41 | 4,200 |
| Feb 28, 2024 | 12.47 | 12.48 | 12.46 | 12.46 | 12.37 | 5,400 |
| Feb 27, 2024 | 12.48 | 12.49 | 12.47 | 12.48 | 12.39 | 8,300 |
| Feb 27, 2024 | 0.045 Dividend | |||||
| Feb 26, 2024 | 12.50 | 12.54 | 12.50 | 12.54 | 12.41 | 6,900 |
| Feb 23, 2024 | 12.52 | 12.58 | 12.52 | 12.52 | 12.39 | 19,700 |
| Feb 22, 2024 | 12.54 | 12.54 | 12.52 | 12.52 | 12.39 | 600 |
| Feb 21, 2024 | 12.55 | 12.55 | 12.52 | 12.53 | 12.40 | 6,600 |
| Feb 20, 2024 | 12.51 | 12.57 | 12.51 | 12.56 | 12.43 | 2,400 |
| Feb 16, 2024 | 12.52 | 12.53 | 12.51 | 12.51 | 12.38 | 1,900 |
| Feb 15, 2024 | 12.54 | 12.54 | 12.53 | 12.54 | 12.41 | 600 |
| Feb 14, 2024 | 12.48 | 12.50 | 12.47 | 12.48 | 12.35 | 11,400 |
| Feb 13, 2024 | 12.56 | 12.56 | 12.47 | 12.48 | 12.35 | 18,900 |
| Feb 12, 2024 | 12.53 | 12.61 | 12.53 | 12.61 | 12.48 | 3,600 |
| Feb 09, 2024 | 12.55 | 12.59 | 12.55 | 12.59 | 12.46 | 8,600 |
| Feb 08, 2024 | 12.61 | 12.63 | 12.60 | 12.63 | 12.49 | 5,800 |
| Feb 07, 2024 | 12.65 | 12.65 | 12.60 | 12.65 | 12.51 | 14,600 |
| Feb 06, 2024 | 12.61 | 12.66 | 12.60 | 12.65 | 12.51 | 4,300 |
| Feb 05, 2024 | 12.58 | 12.61 | 12.58 | 12.60 | 12.47 | 10,300 |
| Feb 02, 2024 | 12.60 | 12.71 | 12.60 | 12.71 | 12.57 | 29,800 |
| Feb 01, 2024 | 12.76 | 12.80 | 12.74 | 12.79 | 12.65 | 27,700 |
| Jan 31, 2024 | 12.71 | 12.75 | 12.68 | 12.75 | 12.61 | 7,800 |
| Jan 30, 2024 | 12.62 | 12.70 | 12.62 | 12.70 | 12.56 | 8,300 |
| Jan 29, 2024 | 12.63 | 12.67 | 12.62 | 12.67 | 12.53 | 12,800 |
| Jan 29, 2024 | 0.045 Dividend | |||||
| Jan 26, 2024 | 12.66 | 12.69 | 12.65 | 12.65 | 12.47 | 6,800 |
| Jan 25, 2024 | 12.62 | 12.68 | 12.61 | 12.63 | 12.45 | 23,700 |
| Jan 24, 2024 | 12.60 | 12.61 | 12.60 | 12.61 | 12.43 | 3,000 |
| Jan 23, 2024 | 12.63 | 12.64 | 12.62 | 12.63 | 12.45 | 15,000 |
| Jan 22, 2024 | 12.66 | 12.70 | 12.65 | 12.70 | 12.52 | 12,900 |
| Jan 19, 2024 | 12.62 | 12.64 | 12.61 | 12.63 | 12.45 | 1,300 |
| Jan 18, 2024 | 12.68 | 12.68 | 12.62 | 12.65 | 12.47 | 16,100 |
| Jan 17, 2024 | 12.65 | 12.65 | 12.62 | 12.65 | 12.47 | 3,900 |
| Jan 16, 2024 | 12.69 | 12.71 | 12.66 | 12.71 | 12.53 | 10,700 |
| Jan 15, 2024 | 12.83 | 12.83 | 12.77 | 12.82 | 12.64 | 4,100 |
| Jan 12, 2024 | 12.77 | 12.78 | 12.75 | 12.75 | 12.57 | 4,600 |
| Jan 11, 2024 | 12.60 | 12.74 | 12.60 | 12.74 | 12.56 | 7,200 |
| Jan 10, 2024 | 12.68 | 12.70 | 12.66 | 12.66 | 12.48 | 4,100 |
| Jan 09, 2024 | 12.68 | 12.70 | 12.66 | 12.69 | 12.51 | 17,800 |
| Jan 08, 2024 | 12.68 | 12.69 | 12.66 | 12.66 | 12.48 | 3,700 |
| Jan 05, 2024 | 12.55 | 12.69 | 12.55 | 12.62 | 12.44 | 11,800 |
| Jan 04, 2024 | 12.67 | 12.68 | 12.62 | 12.64 | 12.46 | 5,300 |
| Jan 03, 2024 | 12.67 | 12.73 | 12.66 | 12.73 | 12.55 | 10,900 |
| Jan 02, 2024 | 12.75 | 12.75 | 12.72 | 12.74 | 12.56 | 8,000 |
| Dec 29, 2023 | 12.82 | 12.82 | 12.80 | 12.81 | 12.63 | 1,700 |
| Dec 28, 2023 | 12.84 | 12.84 | 12.80 | 12.82 | 12.64 | 1,900 |
| Dec 27, 2023 | 12.81 | 12.87 | 12.77 | 12.84 | 12.66 | 40,600 |
| Dec 27, 2023 | 0.045 Dividend | |||||
| Dec 22, 2023 | 12.80 | 12.81 | 12.76 | 12.81 | 12.58 | 11,200 |
| Dec 21, 2023 | 12.80 | 12.81 | 12.75 | 12.78 | 12.55 | 101,200 |
| Dec 20, 2023 | 12.73 | 12.80 | 12.73 | 12.80 | 12.57 | 10,900 |
| Dec 19, 2023 | 12.74 | 12.76 | 12.73 | 12.73 | 12.50 | 400 |
| Dec 18, 2023 | 12.87 | 12.87 | 12.74 | 12.74 | 12.51 | 28,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.