BMO Short-Term US IG Corporate Bond Hedged to CAD Index ETF (TSX:ZSU)
Canada
· Delayed Price · Currency is CAD 13.41
-0.02 (-0.15%)
Dec 5, 2025, 3:55 PM EST
TSX:ZSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.42 | 13.43 | 13.42 | 13.43 | 13.43 | -0.07% | 9,233 |
| Dec 3, 2025 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | 0.30% | 1,628 |
| Dec 2, 2025 | 13.51 | 13.51 | 13.40 | 13.40 | 13.40 | -0.15% | 7,132 |
| Dec 1, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% | 2,116 |
| Nov 28, 2025 | 13.41 | 13.41 | 13.39 | 13.39 | 13.39 | -0.07% | 2,100 |
| Nov 27, 2025 | 13.41 | 13.41 | 13.40 | 13.40 | 13.40 | -0.30% | 1,829 |
| Nov 26, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.30% | 500 |
| Nov 25, 2025 | 13.46 | 13.49 | 13.46 | 13.48 | 13.44 | 0.15% | 4,673 |
| Nov 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.42 | 0.07% | 892 |
| Nov 21, 2025 | 13.41 | 13.45 | 13.41 | 13.45 | 13.41 | 0.07% | 3,431 |
| Nov 20, 2025 | 13.43 | 13.44 | 13.42 | 13.44 | 13.40 | - | 1,749 |
| Nov 19, 2025 | 13.44 | 13.44 | 13.43 | 13.44 | 13.40 | 0.07% | 9,394 |
| Nov 18, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.39 | - | 1,701 |
| Nov 17, 2025 | 13.44 | 13.44 | 13.43 | 13.43 | 13.39 | - | 1,571 |
| Nov 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.39 | 0.07% | 200 |
| Nov 13, 2025 | 13.40 | 13.42 | 13.40 | 13.42 | 13.38 | -0.30% | 3,800 |
| Nov 11, 2025 | 13.43 | 13.46 | 13.43 | 13.46 | 13.42 | 0.15% | 600 |
| Nov 7, 2025 | 13.41 | 13.44 | 13.41 | 13.44 | 13.40 | 0.22% | 4,527 |
| Nov 6, 2025 | 13.42 | 13.43 | 13.41 | 13.41 | 13.37 | 0.07% | 6,469 |
| Nov 5, 2025 | 13.38 | 13.40 | 13.38 | 13.40 | 13.36 | - | 359 |
| Nov 4, 2025 | 13.42 | 13.42 | 13.40 | 13.40 | 13.36 | -0.04% | 3,419 |
| Nov 3, 2025 | 13.45 | 13.45 | 13.39 | 13.41 | 13.36 | -0.19% | 6,467 |
| Oct 31, 2025 | 13.41 | 13.43 | 13.40 | 13.43 | 13.39 | - | 9,041 |
| Oct 30, 2025 | 13.46 | 13.46 | 13.42 | 13.43 | 13.39 | -0.22% | 5,974 |
| Oct 29, 2025 | 13.50 | 13.50 | 13.46 | 13.46 | 13.37 | -0.22% | 21,800 |
| Oct 28, 2025 | 13.50 | 13.50 | 13.49 | 13.49 | 13.40 | - | 15,881 |
| Oct 27, 2025 | 13.49 | 13.52 | 13.49 | 13.49 | 13.40 | -0.22% | 1,770 |
| Oct 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.43 | 0.22% | 5,100 |
| Oct 23, 2025 | 13.55 | 13.55 | 13.48 | 13.49 | 13.40 | -0.22% | 3,410 |
| Oct 22, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.43 | - | 214 |
| Oct 21, 2025 | 13.55 | 13.55 | 13.51 | 13.52 | 13.43 | 0.07% | 9,200 |
| Oct 20, 2025 | 13.67 | 13.67 | 13.51 | 13.51 | 13.42 | 0.22% | 1,526 |
| Oct 17, 2025 | 13.49 | 13.50 | 13.48 | 13.48 | 13.39 | -0.07% | 882 |
| Oct 16, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.40 | 0.15% | 2,941 |
| Oct 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | -0.07% | 600 |
| Oct 14, 2025 | 13.48 | 13.51 | 13.48 | 13.48 | 13.39 | - | 5,242 |
| Oct 10, 2025 | 13.45 | 13.48 | 13.45 | 13.48 | 13.39 | 0.37% | 2,289 |
| Oct 9, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.34 | -0.30% | 6,700 |
| Oct 8, 2025 | 13.45 | 13.47 | 13.44 | 13.47 | 13.38 | -0.07% | 1,414 |
| Oct 7, 2025 | 13.46 | 13.48 | 13.46 | 13.48 | 13.39 | 0.30% | 1,302 |
| Oct 6, 2025 | 13.45 | 13.45 | 13.44 | 13.44 | 13.35 | -0.22% | 4,747 |
| Oct 3, 2025 | 13.47 | 13.48 | 13.47 | 13.47 | 13.38 | -0.07% | 1,104 |
| Oct 2, 2025 | 13.47 | 13.48 | 13.47 | 13.48 | 13.39 | - | 2,503 |
| Oct 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.39 | - | 1,101 |
| Sep 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.39 | - | 450 |
| Sep 26, 2025 | 13.49 | 13.49 | 13.47 | 13.48 | 13.35 | - | 6,512 |
| Sep 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.35 | 0.15% | 700 |
| Sep 24, 2025 | 13.45 | 13.50 | 13.45 | 13.46 | 13.33 | -0.37% | 4,307 |
| Sep 23, 2025 | 13.52 | 13.53 | 13.50 | 13.51 | 13.38 | - | 9,468 |
| Sep 22, 2025 | 13.51 | 13.52 | 13.51 | 13.51 | 13.38 | -0.07% | 18,101 |
| Sep 19, 2025 | 13.48 | 13.52 | 13.48 | 13.52 | 13.38 | 0.07% | 2,500 |
| Sep 17, 2025 | 13.48 | 13.51 | 13.48 | 13.51 | 13.38 | -0.07% | 1,182 |
| Sep 16, 2025 | 13.51 | 13.54 | 13.51 | 13.52 | 13.38 | - | 6,490 |
| Sep 15, 2025 | 13.51 | 13.52 | 13.51 | 13.52 | 13.38 | -0.15% | 7,000 |
| Sep 12, 2025 | 13.42 | 13.54 | 13.42 | 13.54 | 13.40 | 0.37% | 1,316 |
| Sep 11, 2025 | 13.52 | 13.52 | 13.49 | 13.49 | 13.36 | - | 2,502 |
| Sep 10, 2025 | 13.45 | 13.51 | 13.45 | 13.49 | 13.36 | 0.07% | 5,018 |
| Sep 9, 2025 | 13.49 | 13.49 | 13.48 | 13.48 | 13.35 | -0.22% | 5,746 |
| Sep 8, 2025 | 13.52 | 13.52 | 13.50 | 13.51 | 13.38 | 0.22% | 47,218 |
| Sep 5, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 13.35 | 0.15% | 7,763 |
| Sep 3, 2025 | 13.46 | 13.46 | 13.44 | 13.46 | 13.33 | 0.07% | 2,535 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.42 | 13.45 | 13.32 | 0.04% | 5,452 |
| Aug 29, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.31 | 0.04% | 500 |
| Aug 28, 2025 | 13.49 | 13.49 | 13.44 | 13.44 | 13.31 | -0.37% | 29,300 |
| Aug 27, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.31 | 0.22% | 4,515 |
| Aug 25, 2025 | 13.57 | 13.57 | 13.46 | 13.46 | 13.28 | -0.30% | 2,039 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 0.45% | 1,437 |
| Aug 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.26 | -0.22% | 101 |
| Aug 20, 2025 | 13.46 | 13.47 | 13.45 | 13.47 | 13.29 | 0.15% | 7,800 |
| Aug 19, 2025 | 13.41 | 13.45 | 13.41 | 13.45 | 13.27 | -0.15% | 6,925 |
| Aug 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.29 | - | 6,203 |
| Aug 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.29 | - | 100 |
| Aug 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.29 | -0.07% | 1,000 |
| Aug 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.30 | 0.22% | 917 |
| Aug 12, 2025 | 13.44 | 13.45 | 13.44 | 13.45 | 13.27 | 0.07% | 1,400 |
| Aug 8, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.26 | -0.15% | 5,002 |
| Aug 7, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.28 | 0.04% | 2,205 |
| Aug 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.28 | 0.19% | 188 |
| Aug 5, 2025 | 13.44 | 13.46 | 13.43 | 13.43 | 13.25 | -0.04% | 1,752 |
| Aug 1, 2025 | 13.42 | 13.45 | 13.41 | 13.44 | 13.26 | 0.49% | 7,300 |
| Jul 31, 2025 | 13.53 | 13.53 | 13.37 | 13.37 | 13.19 | -0.26% | 3,166 |
| Jul 30, 2025 | 13.41 | 13.43 | 13.40 | 13.41 | 13.23 | -0.41% | 15,129 |
| Jul 29, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.24 | 0.07% | 300 |
| Jul 28, 2025 | 13.44 | 13.45 | 13.42 | 13.45 | 13.23 | - | 1,600 |
| Jul 25, 2025 | 13.44 | 13.45 | 13.44 | 13.45 | 13.23 | 0.15% | 24,791 |
| Jul 24, 2025 | 13.48 | 13.48 | 13.43 | 13.43 | 13.21 | 0.07% | 3,950 |
| Jul 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.20 | -0.26% | 700 |
| Jul 22, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.23 | 0.15% | 490 |
| Jul 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.21 | 0.04% | 1,402 |
| Jul 17, 2025 | 13.42 | 13.43 | 13.41 | 13.43 | 13.21 | 0.07% | 2,485 |
| Jul 16, 2025 | 13.33 | 13.42 | 13.33 | 13.42 | 13.20 | 0.15% | 3,046 |
| Jul 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | -0.07% | 100 |
| Jul 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.19 | -0.07% | 3,244 |
| Jul 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.20 | - | 145 |
| Jul 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.20 | 0.22% | 600 |
| Jul 8, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.17 | -0.07% | 100 |
| Jul 7, 2025 | 13.40 | 13.40 | 13.37 | 13.40 | 13.18 | - | 899 |
| Jul 4, 2025 | 13.36 | 13.40 | 13.36 | 13.40 | 13.18 | -0.15% | 1,800 |
| Jul 3, 2025 | 13.37 | 13.42 | 13.37 | 13.42 | 13.20 | -0.15% | 271 |
| Jul 2, 2025 | 13.45 | 13.45 | 13.44 | 13.44 | 13.22 | - | 2,100 |