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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 202014.9114.9114.9114.9114.91-
Jul. 14, 202014.9114.9114.9114.9114.911,400
Jul. 13, 202014.8314.9114.8314.9114.912,900
Jul. 10, 202014.8314.8314.8314.8314.831,900
Jul. 09, 202014.9014.9014.9014.9014.90200
Jul. 08, 202014.9014.9014.9014.9014.901,900
Jul. 07, 202014.8414.9114.8414.9114.911,500
Jul. 06, 202014.8514.8714.8514.8714.871,200
Jul. 03, 202014.8514.8514.8514.8514.85-
Jul. 02, 202014.8614.8914.8514.8514.853,100
Jun. 30, 202014.7014.7014.7014.7014.70-
Jun. 29, 202014.7014.7014.7014.7014.70400
Jun. 26, 202014.9614.9614.8114.8114.816,500
Jun. 26, 20200.035 Dividend
Jun. 25, 202014.8814.8814.8614.8614.829,100
Jun. 24, 202014.8914.8914.8714.8714.832,600
Jun. 23, 202014.8314.8314.8314.8314.80100
Jun. 22, 202014.8514.8514.8514.8514.824,000
Jun. 19, 202014.8414.8414.8414.8414.81-
Jun. 18, 202014.8414.8414.8414.8414.812,400
Jun. 17, 202014.7614.8714.7614.8714.833,500
Jun. 16, 202014.8314.8714.8314.8714.831,800
Jun. 15, 202014.6414.8314.6414.8314.804,200
Jun. 12, 202014.7614.8414.7614.8414.814,200
Jun. 11, 202014.8614.8614.7414.7414.716,800
Jun. 10, 202014.8614.8614.8014.8014.771,800
Jun. 09, 202014.8314.8314.8314.8314.80-
Jun. 08, 202014.8314.8314.8314.8314.80200
Jun. 05, 202014.7514.7514.7514.7514.72-
Jun. 04, 202014.7614.7614.7514.7514.72600
Jun. 03, 202014.8014.8014.7614.8014.775,400
Jun. 02, 202014.7914.7914.7914.7914.76-
Jun. 01, 202014.7414.7914.7414.7914.76500
May 29, 202014.7814.7814.7314.7814.753,800
May 28, 202014.7414.7414.7414.7414.71-
May 27, 202014.6814.7414.6814.7414.713,100
May 27, 20200.035 Dividend
May 26, 202014.7314.7414.7214.7414.676,500
May 25, 202014.7214.7214.7214.7214.65300
May 22, 202014.7114.7114.7114.7114.64200
May 21, 202014.7114.7114.6714.6714.60600
May 20, 202014.7014.7014.7014.7014.631,000
May 19, 202014.6414.6714.6414.6714.602,300
May 15, 202014.5814.5814.5814.5814.51-
May 14, 202014.5814.5814.5814.5814.51100
May 13, 202014.6414.6414.6414.6414.57100
May 12, 202014.5314.5314.5314.5314.46-
May 11, 202014.5314.5314.5314.5314.46-
May 08, 202014.5314.5314.5314.5314.46-
May 07, 202014.5314.5314.5314.5314.46-
May 06, 202014.5914.6014.5314.5314.469,700
May 05, 202014.6114.6114.6014.6014.531,400
May 04, 202014.5814.5814.5814.5814.51-
May 01, 202014.6214.6214.5814.5814.516,300
Apr. 30, 202014.5914.5914.5914.5914.52-
Apr. 29, 202014.5214.5914.5214.5914.52200
Apr. 28, 202014.6014.6014.6014.6014.53-
Apr. 28, 20200.035 Dividend
Apr. 27, 202014.6114.6114.5614.6014.503,300
Apr. 24, 202014.5414.5414.5414.5414.441,000
Apr. 23, 202014.5514.5514.5514.5514.452,000
Apr. 22, 202014.6114.6214.6114.6214.5210,300
Apr. 21, 202014.5414.5414.5414.5414.44200
Apr. 20, 202014.5714.5714.5714.5714.47-
Apr. 17, 202014.5514.5714.5514.5714.47400
Apr. 16, 202014.6414.6414.6414.6414.54-
Apr. 15, 202014.6314.6414.6314.6414.542,000
Apr. 14, 202014.3614.6014.3614.5314.4311,100
Apr. 13, 202014.5114.5114.4014.4214.322,900
Apr. 09, 202014.5514.5514.4414.5314.435,700
Apr. 08, 202014.3714.3714.3714.3714.27300
Apr. 07, 202014.3714.3814.3014.3014.20700
Apr. 06, 202013.9813.9813.9813.9813.88200
Apr. 03, 202014.1314.3214.1314.2614.1610,200
Apr. 02, 202014.0114.3614.0114.3014.202,300
Apr. 01, 202013.8614.3213.8614.3214.221,600
Mar. 31, 202014.2614.2614.2214.2214.121,000
Mar. 30, 202013.9013.9613.9013.9613.86900
Mar. 27, 202013.8213.8213.8213.8213.72100
Mar. 27, 20200.035 Dividend
Mar. 26, 202013.7013.9013.7013.9013.77700
Mar. 25, 202014.0614.0613.8213.8213.696,200
Mar. 24, 202013.5813.6013.5213.6013.47600
Mar. 23, 202013.4913.5213.3013.3013.173,500
Mar. 20, 202013.2913.3413.2913.3313.201,600
Mar. 19, 202013.0713.6413.0613.0612.9312,100
Mar. 18, 202013.7113.7113.7113.7113.58-
Mar. 17, 202013.4714.0213.4713.7113.586,500
Mar. 16, 202013.8113.8413.8113.8413.71300
Mar. 13, 202014.6214.6214.2614.2614.121,800
Mar. 12, 202014.4114.4814.0114.1213.9846,900
Mar. 11, 202014.5514.6314.5514.6114.4711,400
Mar. 10, 202014.7514.7614.2114.6214.4823,800
Mar. 09, 202014.8814.8814.8614.8614.722,700
Mar. 06, 202014.8814.9114.8514.8914.759,100
Mar. 05, 202014.8514.8514.8514.8514.71300
Mar. 04, 202014.8814.8814.8814.8814.7434,900
Mar. 03, 202014.8414.9214.8414.9014.766,800
Mar. 02, 202014.8414.8614.8114.8614.722,300
Feb. 28, 202014.7914.8414.7914.8014.667,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...