BMO Mid-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZMU)
Canada
· Delayed Price · Currency is CAD 12.90
-0.01 (-0.08%)
At close: Dec 5, 2025
TSX:ZMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.91 | 12.91 | 12.88 | 12.90 | 12.90 | -0.08% | 8,801 |
| Dec 4, 2025 | 12.96 | 12.96 | 12.90 | 12.91 | 12.91 | -0.15% | 8,379 |
| Dec 3, 2025 | 12.92 | 12.94 | 12.91 | 12.93 | 12.93 | 0.23% | 3,269 |
| Dec 2, 2025 | 12.89 | 12.92 | 12.89 | 12.90 | 12.90 | 0.08% | 10,808 |
| Dec 1, 2025 | 12.91 | 12.91 | 12.89 | 12.89 | 12.89 | -1.38% | 6,965 |
| Nov 28, 2025 | 12.95 | 13.08 | 12.94 | 13.07 | 13.07 | 0.69% | 13,406 |
| Nov 27, 2025 | 12.97 | 12.98 | 12.94 | 12.98 | 12.98 | 0.15% | 12,236 |
| Nov 26, 2025 | 12.93 | 12.96 | 12.93 | 12.96 | 12.96 | -0.23% | 10,170 |
| Nov 25, 2025 | 12.93 | 12.99 | 12.93 | 12.99 | 12.94 | 0.31% | 8,300 |
| Nov 24, 2025 | 12.94 | 12.95 | 12.94 | 12.95 | 12.90 | 0.23% | 4,251 |
| Nov 21, 2025 | 12.95 | 12.95 | 12.88 | 12.92 | 12.87 | 0.23% | 10,890 |
| Nov 20, 2025 | 12.88 | 12.89 | 12.87 | 12.89 | 12.84 | 0.19% | 3,980 |
| Nov 19, 2025 | 12.83 | 12.88 | 12.83 | 12.87 | 12.82 | 0.04% | 8,627 |
| Nov 18, 2025 | 12.85 | 12.88 | 12.85 | 12.86 | 12.81 | - | 10,891 |
| Nov 17, 2025 | 12.82 | 12.87 | 12.82 | 12.86 | 12.81 | - | 7,651 |
| Nov 14, 2025 | 12.87 | 12.87 | 12.86 | 12.86 | 12.81 | -0.16% | 12,925 |
| Nov 13, 2025 | 12.84 | 12.88 | 12.84 | 12.88 | 12.83 | -0.08% | 14,552 |
| Nov 12, 2025 | 12.83 | 12.89 | 12.83 | 12.89 | 12.84 | -0.31% | 33,608 |
| Nov 11, 2025 | 12.91 | 12.93 | 12.91 | 12.93 | 12.88 | 0.31% | 7,308 |
| Nov 10, 2025 | 12.84 | 12.89 | 12.84 | 12.89 | 12.84 | 0.04% | 13,013 |
| Nov 7, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.84 | -0.12% | 3,187 |
| Nov 6, 2025 | 12.89 | 12.90 | 12.89 | 12.90 | 12.85 | 0.39% | 3,290 |
| Nov 5, 2025 | 12.83 | 12.85 | 12.83 | 12.85 | 12.80 | -0.08% | 41,194 |
| Nov 4, 2025 | 12.89 | 12.89 | 12.86 | 12.86 | 12.81 | -0.16% | 4,900 |
| Nov 3, 2025 | 12.87 | 12.88 | 12.86 | 12.88 | 12.83 | -0.16% | 16,336 |
| Oct 31, 2025 | 12.87 | 12.92 | 12.87 | 12.90 | 12.85 | -0.15% | 16,644 |
| Oct 30, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | 12.87 | -0.54% | 5,616 |
| Oct 29, 2025 | 13.00 | 13.06 | 12.99 | 12.99 | 12.90 | -0.61% | 8,612 |
| Oct 28, 2025 | 13.08 | 13.08 | 13.06 | 13.07 | 12.98 | - | 14,711 |
| Oct 27, 2025 | 13.06 | 13.07 | 13.06 | 13.07 | 12.98 | 0.15% | 7,937 |
| Oct 24, 2025 | 13.04 | 13.06 | 13.04 | 13.05 | 12.96 | 0.15% | 9,700 |
| Oct 23, 2025 | 13.06 | 13.06 | 13.02 | 13.03 | 12.94 | -0.23% | 9,050 |
| Oct 22, 2025 | 13.03 | 13.06 | 13.03 | 13.06 | 12.97 | 0.08% | 7,779 |
| Oct 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.96 | - | 4,100 |
| Oct 20, 2025 | 12.97 | 13.05 | 12.97 | 13.05 | 12.96 | 0.15% | 6,676 |
| Oct 17, 2025 | 13.09 | 13.09 | 13.01 | 13.03 | 12.94 | - | 11,896 |
| Oct 16, 2025 | 12.99 | 13.03 | 12.99 | 13.03 | 12.94 | 0.39% | 16,698 |
| Oct 15, 2025 | 12.95 | 13.01 | 12.95 | 12.98 | 12.89 | -0.08% | 12,375 |
| Oct 14, 2025 | 12.99 | 13.00 | 12.94 | 12.99 | 12.90 | 0.31% | 5,983 |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.86 | 0.23% | 1,530 |
| Oct 9, 2025 | 12.95 | 12.95 | 12.90 | 12.92 | 12.83 | -0.08% | 7,440 |
| Oct 8, 2025 | 12.95 | 12.95 | 12.93 | 12.93 | 12.84 | -0.08% | 8,304 |
| Oct 7, 2025 | 12.95 | 12.96 | 12.94 | 12.94 | 12.85 | - | 24,244 |
| Oct 6, 2025 | 12.90 | 12.95 | 12.90 | 12.94 | 12.85 | -0.15% | 23,150 |
| Oct 3, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.87 | -0.08% | 8,942 |
| Oct 2, 2025 | 12.95 | 12.98 | 12.95 | 12.97 | 12.88 | -0.08% | 9,902 |
| Oct 1, 2025 | 12.91 | 12.98 | 12.91 | 12.98 | 12.89 | 0.46% | 25,387 |
| Sep 30, 2025 | 12.93 | 12.93 | 12.91 | 12.92 | 12.83 | 0.16% | 8,979 |
| Sep 29, 2025 | 12.87 | 12.93 | 12.87 | 12.90 | 12.81 | -0.39% | 15,546 |
| Sep 26, 2025 | 12.95 | 12.95 | 12.93 | 12.95 | 12.81 | 0.15% | 5,601 |
| Sep 25, 2025 | 12.91 | 12.93 | 12.91 | 12.93 | 12.79 | -0.08% | 39,909 |
| Sep 24, 2025 | 12.97 | 12.97 | 12.94 | 12.94 | 12.80 | -0.46% | 3,241 |
| Sep 23, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.86 | 0.15% | 3,600 |
| Sep 22, 2025 | 12.99 | 12.99 | 12.98 | 12.98 | 12.84 | -0.15% | 1,776 |
| Sep 19, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 12.86 | - | 15,945 |
| Sep 18, 2025 | 12.94 | 13.00 | 12.94 | 13.00 | 12.86 | - | 5,171 |
| Sep 17, 2025 | 13.04 | 13.05 | 13.00 | 13.00 | 12.86 | -0.31% | 7,898 |
| Sep 16, 2025 | 13.01 | 13.05 | 13.01 | 13.04 | 12.90 | -0.04% | 3,940 |
| Sep 15, 2025 | 13.04 | 13.05 | 13.04 | 13.05 | 12.91 | 0.19% | 10,842 |
| Sep 12, 2025 | 13.05 | 13.05 | 13.00 | 13.02 | 12.88 | -0.15% | 8,640 |
| Sep 11, 2025 | 13.02 | 13.04 | 13.02 | 13.04 | 12.90 | 0.23% | 10,500 |
| Sep 10, 2025 | 12.94 | 13.01 | 12.94 | 13.01 | 12.87 | 0.35% | 3,389 |
| Sep 9, 2025 | 13.01 | 13.01 | 12.95 | 12.97 | 12.83 | -0.19% | 27,040 |
| Sep 8, 2025 | 13.02 | 13.02 | 12.98 | 12.99 | 12.85 | 0.23% | 4,659 |
| Sep 5, 2025 | 12.96 | 12.97 | 12.96 | 12.96 | 12.82 | 0.47% | 13,208 |
| Sep 4, 2025 | 12.81 | 12.90 | 12.81 | 12.90 | 12.76 | 0.55% | 6,380 |
| Sep 3, 2025 | 12.84 | 12.85 | 12.83 | 12.83 | 12.69 | 0.27% | 6,515 |
| Sep 2, 2025 | 12.79 | 12.80 | 12.73 | 12.80 | 12.66 | -0.27% | 12,656 |
| Aug 29, 2025 | 12.85 | 12.85 | 12.81 | 12.83 | 12.69 | - | 5,110 |
| Aug 28, 2025 | 12.85 | 12.85 | 12.83 | 12.83 | 12.69 | -0.31% | 4,351 |
| Aug 27, 2025 | 12.86 | 12.88 | 12.86 | 12.87 | 12.69 | 0.08% | 1,300 |
| Aug 26, 2025 | 12.84 | 12.87 | 12.84 | 12.86 | 12.68 | 0.08% | 7,061 |
| Aug 25, 2025 | 12.80 | 12.89 | 12.80 | 12.85 | 12.67 | -0.23% | 7,970 |
| Aug 22, 2025 | 12.84 | 12.88 | 12.80 | 12.88 | 12.70 | 0.70% | 3,552 |
| Aug 21, 2025 | 12.84 | 12.85 | 12.78 | 12.79 | 12.61 | -0.31% | 6,248 |
| Aug 20, 2025 | 12.82 | 12.83 | 12.82 | 12.83 | 12.65 | 0.08% | 900 |
| Aug 19, 2025 | 12.78 | 12.83 | 12.78 | 12.82 | 12.64 | 0.31% | 7,319 |
| Aug 18, 2025 | 12.81 | 12.81 | 12.78 | 12.78 | 12.60 | -0.39% | 4,164 |
| Aug 15, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.65 | 0.16% | 6,968 |
| Aug 14, 2025 | 12.83 | 12.83 | 12.81 | 12.81 | 12.63 | -0.31% | 1,558 |
| Aug 13, 2025 | 12.82 | 12.86 | 12.82 | 12.85 | 12.67 | 0.31% | 5,672 |
| Aug 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | 0.08% | 600 |
| Aug 11, 2025 | 12.77 | 12.82 | 12.77 | 12.80 | 12.62 | - | 13,854 |
| Aug 8, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | 12.62 | -0.23% | 1,314 |
| Aug 7, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.65 | - | 2,748 |
| Aug 6, 2025 | 12.82 | 12.83 | 12.81 | 12.83 | 12.65 | -0.08% | 1,600 |
| Aug 5, 2025 | 12.86 | 12.86 | 12.82 | 12.84 | 12.66 | 0.08% | 12,597 |
| Aug 1, 2025 | 12.78 | 12.84 | 12.78 | 12.83 | 12.65 | 0.86% | 3,223 |
| Jul 31, 2025 | 12.78 | 12.78 | 12.72 | 12.72 | 12.54 | - | 4,890 |
| Jul 30, 2025 | 12.73 | 12.76 | 12.71 | 12.72 | 12.54 | -0.55% | 4,023 |
| Jul 29, 2025 | 12.77 | 12.79 | 12.77 | 12.79 | 12.57 | 0.39% | 2,500 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.73 | 12.74 | 12.52 | -0.23% | 10,040 |
| Jul 25, 2025 | 12.73 | 12.77 | 12.73 | 12.77 | 12.55 | 0.31% | 49,977 |
| Jul 24, 2025 | 12.80 | 12.80 | 12.71 | 12.73 | 12.51 | -0.16% | 32,850 |
| Jul 23, 2025 | 12.64 | 12.76 | 12.64 | 12.75 | 12.53 | -0.08% | 14,838 |
| Jul 22, 2025 | 12.76 | 12.78 | 12.76 | 12.76 | 12.54 | - | 30,831 |
| Jul 21, 2025 | 12.75 | 12.77 | 12.75 | 12.76 | 12.54 | 0.39% | 27,224 |
| Jul 18, 2025 | 12.66 | 12.72 | 12.66 | 12.71 | 12.49 | 0.16% | 7,249 |
| Jul 17, 2025 | 12.69 | 12.69 | 12.68 | 12.69 | 12.47 | 0.08% | 11,676 |
| Jul 16, 2025 | 12.65 | 12.68 | 12.65 | 12.68 | 12.46 | 0.24% | 15,001 |