Skip to main content
BMO US Aggregate Bond Index ETF (TSX:ZUAG.F)
Canada flag Canada · Delayed Price · Currency is CAD
30.04
+0.01 (0.03%)
At close: Dec 5, 2025

TSX:ZUAG.F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.0730.0729.9830.0430.040.03%3,715
Dec 4, 202530.1130.1130.0230.0330.03-0.40%40,414
Dec 3, 202530.1030.1530.1030.1530.150.30%4,690
Dec 2, 202530.0430.1030.0430.0630.06-0.03%3,459
Dec 1, 202530.3130.3130.0230.0730.07-0.82%5,201
Nov 28, 202530.1830.3330.0630.3230.32-0.10%3,317
Nov 27, 202530.0130.3530.0130.3530.350.33%391
Nov 26, 202530.2630.2630.1930.2530.25-0.07%7,545
Nov 25, 202530.1830.2830.1830.2730.200.17%3,418
Nov 24, 202530.2130.2230.2130.2230.150.20%1,866
Nov 21, 202530.1730.1730.1030.1630.090.23%27,060
Nov 20, 202530.0630.1030.0630.0930.020.20%2,739
Nov 19, 202530.0630.0630.0030.0329.96-0.10%1,273
Nov 18, 202530.0130.0730.0130.0629.990.03%4,902
Nov 17, 202530.0630.0630.0530.0529.980.03%3,223
Nov 14, 202530.2730.2730.0430.0429.97-0.20%1,902
Nov 13, 202530.1130.1130.1030.1030.03-0.17%1,996
Nov 12, 202530.1630.1630.1430.1530.08-0.07%3,106
Nov 11, 202530.2130.2130.1430.1730.100.20%3,210
Nov 10, 202530.1030.1130.1030.1130.04-0.07%3,667
Nov 7, 202530.1330.1430.1230.1330.06-4,087
Nov 6, 202530.1230.1330.1230.1330.060.37%6,579
Nov 5, 202530.1130.1130.0130.0229.95-0.20%2,200
Nov 4, 202530.1130.1130.0830.0830.01-0.07%2,029
Nov 3, 202530.0830.1030.0830.1030.03-0.10%5,542
Oct 31, 202530.1630.1630.1230.1330.06-0.07%6,143
Oct 30, 202530.4730.4730.1030.1530.08-0.33%3,177
Oct 29, 202530.3930.4030.2530.2530.11-0.59%3,452
Oct 28, 202530.4130.4330.4130.4330.290.07%8,620
Oct 27, 202530.3930.4130.3930.4130.270.07%5,390
Oct 24, 202530.3730.3930.3730.3930.250.13%2,576
Oct 23, 202530.2430.3630.2430.3530.21-0.23%589
Oct 22, 202530.3630.4230.3630.4230.28-1,690
Oct 21, 202530.4430.4430.4230.4230.280.10%1,507
Oct 20, 202530.3330.3930.3130.3930.250.13%15,110
Oct 17, 202530.3430.3530.3330.3530.21-0.13%3,365
Oct 16, 202530.2830.3930.2830.3930.250.40%21,161
Oct 15, 202530.3130.3330.2730.2730.13-0.10%11,244
Oct 14, 202530.1130.3030.1130.3030.160.33%25,031
Oct 10, 202530.1230.2230.1030.2030.060.37%24,197
Oct 9, 202530.0630.0930.0430.0929.95-0.10%11,362
Oct 8, 202530.1230.1430.1130.1229.98-3,941
Oct 7, 202530.0730.1430.0730.1229.980.17%11,551
Oct 6, 202530.0330.0930.0330.0729.93-0.22%6,331
Oct 3, 202530.2030.2030.1330.1430.00-0.45%4,397
Oct 2, 202530.1130.2730.1130.2730.130.43%3,772
Oct 1, 202530.0930.1430.0830.1430.000.23%5,926
Sep 30, 202530.1630.1630.0630.0729.93-0.03%4,530
Sep 29, 202530.0730.0830.0630.0829.940.07%5,136
Sep 26, 202530.1530.1530.0630.0629.86-0.07%4,291
Sep 25, 202530.0430.0830.0330.0829.88-0.10%6,606
Sep 24, 202530.1130.1230.1030.1129.91-0.23%3,145
Sep 23, 202530.1730.1830.1530.1829.980.20%3,179
Sep 22, 202530.1030.1430.0930.1229.92-0.13%8,901
Sep 19, 202530.0930.1630.0930.1629.96-3,333
Sep 18, 202530.1030.1830.1030.1629.96-0.30%4,923
Sep 17, 202530.2730.3230.2230.2530.05-0.17%8,500
Sep 16, 202530.2930.3130.2930.3030.100.13%1,727
Sep 15, 202531.0531.0530.2630.2630.060.10%2,880
Sep 12, 202530.3031.0630.1830.2330.03-0.13%5,082
Sep 11, 202530.2830.2830.2530.2730.070.20%4,153
Sep 10, 202530.0030.2530.0030.2130.010.17%6,705
Sep 9, 202530.1630.1730.1530.1629.96-0.17%5,216
Sep 8, 202530.1830.2130.1530.2130.010.40%6,535
Sep 5, 202530.0930.1030.0730.0929.890.53%2,758
Sep 4, 202529.8829.9529.8629.9329.730.30%3,924
Sep 3, 202529.7729.8729.7529.8429.640.27%4,600
Sep 2, 202529.7029.7629.7029.7629.56-0.27%4,549
Aug 29, 202529.8029.8529.8029.8429.64-0.13%5,915
Aug 28, 202529.8129.8829.8129.8829.68-0.07%21,767
Aug 27, 202529.8229.9029.8229.9029.640.10%3,000
Aug 26, 202529.8729.8829.8729.8729.610.07%1,636
Aug 25, 202529.8329.8729.8029.8529.59-0.13%5,705
Aug 22, 202529.8729.8929.8729.8929.630.71%2,637
Aug 21, 202529.7629.7629.6829.6829.42-0.24%2,963
Aug 20, 202529.7729.8129.7529.7529.49-0.23%5,614
Aug 19, 202529.7529.8229.7329.8229.560.27%4,690
Aug 18, 202529.7429.7429.7129.7429.48-0.10%2,130
Aug 15, 202529.8229.8529.7429.7729.51-0.13%7,553
Aug 14, 202529.8329.8329.7929.8129.55-0.30%1,900
Aug 13, 202529.8829.9029.8629.9029.640.61%3,828
Aug 12, 202529.7329.7729.7229.7229.46-0.23%1,200
Aug 11, 202529.8029.8029.7929.7929.530.10%3,518
Aug 8, 202529.8429.8429.7429.7629.50-0.28%2,669
Aug 7, 202529.8829.8829.7529.8529.580.12%7,243
Aug 6, 202529.8229.8529.8129.8129.55-0.23%300
Aug 5, 202529.8629.8829.8629.8829.620.13%15,126
Aug 1, 202529.7729.8429.7729.8429.580.95%2,377
Jul 31, 202529.6229.6429.5629.5629.30-0.10%2,805
Jul 30, 202529.5729.6329.5729.5929.33-0.37%25,098
Jul 29, 202529.6429.7029.6229.7029.370.41%3,143
Jul 28, 202529.5829.5929.5629.5829.26-0.17%4,206
Jul 25, 202529.5629.6329.5629.6329.300.24%3,056
Jul 24, 202529.5429.5929.5429.5629.24-0.14%959
Jul 23, 202529.5729.6129.5729.6029.28-0.20%5,648
Jul 22, 202529.6029.6629.6029.6629.330.10%1,032
Jul 21, 202529.7029.7029.5929.6329.300.37%9,975
Jul 18, 202529.6129.6129.4629.5229.200.27%3,667
Jul 17, 202529.4529.4829.4229.4429.12-0.07%4,902
Jul 16, 202529.3829.4629.3829.4629.14-0.24%1,570