BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZMU)
Canada
· Delayed Price · Currency is CAD 12.81
-0.02 (-0.16%)
At close: Mar 6, 2026
TSX:ZMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.81 | 12.84 | 12.81 | 12.81 | 12.81 | -0.16% | 14,828 |
| Mar 5, 2026 | 12.83 | 12.84 | 12.81 | 12.83 | 12.83 | -0.35% | 3,602 |
| Mar 4, 2026 | 12.82 | 12.88 | 12.82 | 12.88 | 12.88 | -0.04% | 10,882 |
| Mar 3, 2026 | 12.82 | 12.89 | 12.82 | 12.88 | 12.88 | - | 8,854 |
| Mar 2, 2026 | 12.86 | 12.88 | 12.86 | 12.88 | 12.88 | -0.35% | 20,263 |
| Feb 27, 2026 | 12.93 | 12.93 | 12.92 | 12.93 | 12.93 | 0.04% | 13,811 |
| Feb 26, 2026 | 12.84 | 12.92 | 12.84 | 12.92 | 12.92 | -0.23% | 2,300 |
| Feb 25, 2026 | 12.95 | 12.95 | 12.94 | 12.95 | 12.90 | -0.04% | 4,000 |
| Feb 24, 2026 | 12.89 | 12.96 | 12.89 | 12.96 | 12.91 | -0.15% | 11,161 |
| Feb 23, 2026 | 12.97 | 12.98 | 12.93 | 12.98 | 12.93 | 0.19% | 20,642 |
| Feb 20, 2026 | 12.91 | 12.95 | 12.91 | 12.95 | 12.90 | 0.23% | 18,940 |
| Feb 19, 2026 | 12.91 | 12.94 | 12.91 | 12.92 | 12.87 | -0.12% | 14,054 |
| Feb 18, 2026 | 12.92 | 12.94 | 12.92 | 12.94 | 12.89 | -0.12% | 1,679 |
| Feb 17, 2026 | 12.93 | 12.95 | 12.93 | 12.95 | 12.90 | - | 29,659 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.93 | 12.95 | 12.90 | 0.31% | 1,741 |
| Feb 12, 2026 | 12.83 | 12.91 | 12.83 | 12.91 | 12.86 | 0.31% | 23,612 |
| Feb 11, 2026 | 12.80 | 12.87 | 12.80 | 12.87 | 12.82 | -0.08% | 14,232 |
| Feb 10, 2026 | 12.88 | 12.88 | 12.87 | 12.88 | 12.83 | 0.16% | 14,628 |
| Feb 9, 2026 | 12.77 | 12.86 | 12.77 | 12.86 | 12.81 | 0.08% | 5,779 |
| Feb 6, 2026 | 12.76 | 12.85 | 12.76 | 12.85 | 12.80 | 0.08% | 16,919 |
| Feb 5, 2026 | 12.82 | 12.84 | 12.82 | 12.84 | 12.79 | 0.31% | 6,047 |
| Feb 4, 2026 | 12.74 | 12.80 | 12.74 | 12.80 | 12.75 | -0.08% | 17,024 |
| Feb 3, 2026 | 12.85 | 12.85 | 12.80 | 12.81 | 12.76 | 0.16% | 6,277 |
| Feb 2, 2026 | 12.81 | 12.81 | 12.79 | 12.79 | 12.74 | -0.27% | 7,448 |
| Jan 30, 2026 | 12.83 | 12.83 | 12.80 | 12.83 | 12.78 | -0.04% | 26,147 |
| Jan 29, 2026 | 12.82 | 12.83 | 12.81 | 12.83 | 12.78 | -0.23% | 15,489 |
| Jan 28, 2026 | 12.89 | 12.89 | 12.83 | 12.86 | 12.76 | -0.08% | 11,502 |
| Jan 27, 2026 | 12.87 | 12.87 | 12.86 | 12.87 | 12.77 | - | 4,200 |
| Jan 26, 2026 | 12.85 | 12.88 | 12.85 | 12.87 | 12.77 | - | 11,265 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.85 | 12.87 | 12.77 | 0.16% | 13,920 |
| Jan 22, 2026 | 12.85 | 12.86 | 12.84 | 12.85 | 12.75 | -0.04% | 17,753 |
| Jan 21, 2026 | 12.81 | 12.86 | 12.81 | 12.86 | 12.76 | 0.35% | 9,340 |
| Jan 20, 2026 | 12.96 | 12.96 | 12.80 | 12.81 | 12.71 | -0.08% | 12,623 |
| Jan 19, 2026 | 12.89 | 12.89 | 12.82 | 12.82 | 12.72 | -0.23% | 14,413 |
| Jan 16, 2026 | 12.89 | 12.89 | 12.84 | 12.85 | 12.75 | -0.23% | 10,686 |
| Jan 15, 2026 | 12.93 | 12.93 | 12.88 | 12.88 | 12.78 | -0.16% | 17,317 |
| Jan 14, 2026 | 12.88 | 12.90 | 12.88 | 12.90 | 12.80 | 0.16% | 4,900 |
| Jan 13, 2026 | 12.79 | 12.88 | 12.79 | 12.88 | 12.78 | 0.08% | 10,593 |
| Jan 12, 2026 | 12.71 | 12.88 | 12.71 | 12.87 | 12.77 | -0.08% | 40,461 |
| Jan 9, 2026 | 12.81 | 12.88 | 12.81 | 12.88 | 12.78 | 0.16% | 24,008 |
| Jan 8, 2026 | 12.86 | 12.86 | 12.85 | 12.86 | 12.76 | -0.23% | 11,366 |
| Jan 7, 2026 | 12.88 | 12.90 | 12.88 | 12.89 | 12.79 | 0.08% | 48,316 |
| Jan 6, 2026 | 12.89 | 12.89 | 12.87 | 12.88 | 12.78 | - | 11,735 |
| Jan 5, 2026 | 12.85 | 12.88 | 12.85 | 12.88 | 12.78 | 0.16% | 21,366 |
| Jan 2, 2026 | 12.86 | 12.86 | 12.85 | 12.86 | 12.76 | - | 16,066 |
| Dec 31, 2025 | 12.89 | 12.89 | 12.85 | 12.86 | 12.76 | -0.31% | 19,941 |
| Dec 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -0.46% | 987 |
| Dec 29, 2025 | 12.93 | 12.96 | 12.93 | 12.96 | 12.82 | 0.39% | 7,018 |
| Dec 24, 2025 | 12.90 | 12.91 | 12.90 | 12.91 | 12.77 | 0.08% | 7,035 |
| Dec 23, 2025 | 12.87 | 12.90 | 12.87 | 12.90 | 12.76 | - | 20,200 |
| Dec 22, 2025 | 12.99 | 12.99 | 12.88 | 12.90 | 12.76 | -0.77% | 18,171 |
| Dec 19, 2025 | 12.90 | 13.00 | 12.89 | 13.00 | 12.86 | 0.54% | 26,485 |
| Dec 18, 2025 | 12.91 | 12.93 | 12.90 | 12.93 | 12.79 | 0.54% | 41,739 |
| Dec 17, 2025 | 12.88 | 12.88 | 12.86 | 12.86 | 12.72 | -0.23% | 4,300 |
| Dec 16, 2025 | 12.68 | 12.89 | 12.68 | 12.89 | 12.75 | 0.08% | 3,200 |
| Dec 15, 2025 | 12.87 | 12.88 | 12.87 | 12.88 | 12.74 | 0.16% | 4,968 |
| Dec 12, 2025 | 12.86 | 12.87 | 12.86 | 12.86 | 12.72 | -0.31% | 9,792 |
| Dec 11, 2025 | 12.92 | 12.92 | 12.89 | 12.90 | 12.76 | -0.08% | 18,131 |
| Dec 10, 2025 | 12.81 | 12.91 | 12.81 | 12.91 | 12.77 | 0.31% | 12,126 |
| Dec 9, 2025 | 12.81 | 12.87 | 12.81 | 12.87 | 12.73 | -0.16% | 11,936 |
| Dec 8, 2025 | 12.72 | 12.89 | 12.72 | 12.89 | 12.75 | -0.08% | 14,535 |
| Dec 5, 2025 | 12.91 | 12.91 | 12.88 | 12.90 | 12.76 | -0.08% | 8,801 |
| Dec 4, 2025 | 12.96 | 12.96 | 12.90 | 12.91 | 12.77 | -0.15% | 8,379 |
| Dec 3, 2025 | 12.92 | 12.94 | 12.91 | 12.93 | 12.79 | 0.23% | 3,269 |
| Dec 2, 2025 | 12.89 | 12.92 | 12.89 | 12.90 | 12.76 | 0.08% | 10,808 |
| Dec 1, 2025 | 12.91 | 12.91 | 12.89 | 12.89 | 12.75 | -1.38% | 6,965 |
| Nov 28, 2025 | 12.95 | 13.08 | 12.94 | 13.07 | 12.93 | 0.69% | 13,406 |
| Nov 27, 2025 | 12.97 | 12.98 | 12.94 | 12.98 | 12.84 | 0.15% | 12,236 |
| Nov 26, 2025 | 12.93 | 12.96 | 12.93 | 12.96 | 12.82 | -0.23% | 10,170 |
| Nov 25, 2025 | 12.93 | 12.99 | 12.93 | 12.99 | 12.80 | 0.31% | 8,300 |
| Nov 24, 2025 | 12.94 | 12.95 | 12.94 | 12.95 | 12.76 | 0.23% | 4,251 |
| Nov 21, 2025 | 12.95 | 12.95 | 12.88 | 12.92 | 12.73 | 0.23% | 10,890 |
| Nov 20, 2025 | 12.88 | 12.89 | 12.87 | 12.89 | 12.70 | 0.19% | 3,980 |
| Nov 19, 2025 | 12.83 | 12.88 | 12.83 | 12.87 | 12.68 | 0.04% | 8,627 |
| Nov 18, 2025 | 12.85 | 12.88 | 12.85 | 12.86 | 12.67 | - | 10,891 |
| Nov 17, 2025 | 12.82 | 12.87 | 12.82 | 12.86 | 12.67 | - | 7,651 |
| Nov 14, 2025 | 12.87 | 12.87 | 12.86 | 12.86 | 12.67 | -0.16% | 12,925 |
| Nov 13, 2025 | 12.84 | 12.88 | 12.84 | 12.88 | 12.69 | -0.08% | 14,552 |
| Nov 12, 2025 | 12.83 | 12.89 | 12.83 | 12.89 | 12.70 | -0.31% | 33,608 |
| Nov 11, 2025 | 12.91 | 12.93 | 12.91 | 12.93 | 12.74 | 0.31% | 7,308 |
| Nov 10, 2025 | 12.84 | 12.89 | 12.84 | 12.89 | 12.70 | 0.04% | 13,013 |
| Nov 7, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.70 | -0.12% | 3,187 |
| Nov 6, 2025 | 12.89 | 12.90 | 12.89 | 12.90 | 12.71 | 0.39% | 3,290 |
| Nov 5, 2025 | 12.83 | 12.85 | 12.83 | 12.85 | 12.66 | -0.08% | 41,194 |
| Nov 4, 2025 | 12.89 | 12.89 | 12.86 | 12.86 | 12.67 | -0.16% | 4,900 |
| Nov 3, 2025 | 12.87 | 12.88 | 12.86 | 12.88 | 12.69 | -0.16% | 16,336 |
| Oct 31, 2025 | 12.87 | 12.92 | 12.87 | 12.90 | 12.71 | -0.15% | 16,644 |
| Oct 30, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | 12.73 | -0.54% | 5,616 |
| Oct 29, 2025 | 13.00 | 13.06 | 12.99 | 12.99 | 12.75 | -0.61% | 8,612 |
| Oct 28, 2025 | 13.08 | 13.08 | 13.06 | 13.07 | 12.83 | - | 14,711 |
| Oct 27, 2025 | 13.06 | 13.07 | 13.06 | 13.07 | 12.83 | 0.15% | 7,937 |
| Oct 24, 2025 | 13.04 | 13.06 | 13.04 | 13.05 | 12.81 | 0.15% | 9,700 |
| Oct 23, 2025 | 13.06 | 13.06 | 13.02 | 13.03 | 12.79 | -0.23% | 9,050 |
| Oct 22, 2025 | 13.03 | 13.06 | 13.03 | 13.06 | 12.82 | 0.08% | 7,779 |
| Oct 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.81 | - | 4,100 |
| Oct 20, 2025 | 12.97 | 13.05 | 12.97 | 13.05 | 12.81 | 0.15% | 6,676 |
| Oct 17, 2025 | 13.09 | 13.09 | 13.01 | 13.03 | 12.79 | - | 11,896 |
| Oct 16, 2025 | 12.99 | 13.03 | 12.99 | 13.03 | 12.79 | 0.39% | 16,698 |
| Oct 15, 2025 | 12.95 | 13.01 | 12.95 | 12.98 | 12.74 | -0.08% | 12,375 |
| Oct 14, 2025 | 12.99 | 13.00 | 12.94 | 12.99 | 12.75 | 0.31% | 5,983 |