Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO ST US IG Corp Bond Hcad ETF (TSX: ZSU )

13.19 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 14.58 14.58 14.58 14.58 500 +0.02(+0.14%)
May 30, 2019 14.52 14.56 14.52 14.56 1,084 +0.04(+0.28%)
May 29, 2019 14.56 14.56 14.52 14.52 2,753 -0.05(-0.34%)
May 28, 2019 14.56 14.57 14.56 14.57 1,300 +0.05(+0.34%)
May 27, 2019 14.53 14.53 14.52 14.52 900 -0.01(-0.07%)
May 24, 2019 14.53 14.53 14.53 14.53 112 -0.02(-0.14%)
May 23, 2019 14.55 14.55 14.55 14.55 137 +0.04(+0.28%)
May 22, 2019 14.55 14.55 14.51 14.51 4,609 -0.03(-0.21%)
May 21, 2019 14.51 14.54 14.51 14.54 1,200 -0.03(-0.21%)
May 16, 2019 14.57 14.57 14.57 0 +0.02(+0.14%)
May 15, 2019 14.55 14.55 14.55 14.55 500 +0.00(+0.00%)
May 14, 2019 14.50 14.55 14.50 14.55 4,190 +0.00(+0.00%)
May 10, 2019 14.55 14.55 14.55 0 +0.04(+0.28%)
May 09, 2019 14.54 14.54 14.51 14.51 2,000 +0.00(+0.00%)
May 08, 2019 14.51 14.54 14.50 14.51 2,421 +0.00(+0.00%)
May 07, 2019 14.51 14.54 14.51 14.51 1,819 -0.03(-0.21%)
May 06, 2019 14.48 14.55 14.48 14.54 3,559 +0.02(+0.14%)
May 03, 2019 14.52 14.52 14.52 14.52 400 +0.03(+0.21%)
May 02, 2019 14.52 14.52 14.49 14.49 2,530 -0.06(-0.41%)
May 01, 2019 14.55 14.55 14.55 14.55 200 +0.05(+0.34%)
Apr 30, 2019 14.50 14.50 14.50 14.50 204 -0.04(-0.28%)
Apr 26, 2019 14.54 14.54 14.54 0 -0.02(-0.14%)
Apr 25, 2019 14.54 14.57 14.52 14.56 4,200 +0.02(+0.14%)
Apr 24, 2019 14.54 14.55 14.54 14.54 1,155 +0.04(+0.28%)
Apr 23, 2019 14.50 14.50 14.50 14.50 376 -0.02(-0.14%)
Apr 22, 2019 14.55 14.55 14.52 14.52 1,729 +0.00(+0.00%)
Apr 18, 2019 14.52 14.52 14.52 0 +0.00(+0.00%)
Apr 17, 2019 14.51 14.52 14.51 14.52 2,300 +0.00(+0.00%)
Apr 16, 2019 14.50 14.53 14.50 14.52 5,500 -0.02(-0.14%)
Apr 12, 2019 14.54 14.54 14.54 0 +0.04(+0.28%)
Apr 11, 2019 14.53 14.53 14.50 14.50 900 -0.01(-0.07%)
Apr 10, 2019 14.54 14.54 14.51 14.51 1,700 -0.03(-0.21%)
Apr 09, 2019 14.48 14.54 14.48 14.54 1,275 +0.04(+0.28%)
Apr 08, 2019 14.54 14.54 14.50 14.50 1,400 -0.03(-0.21%)
Apr 05, 2019 14.53 14.53 14.53 14.53 900 +0.01(+0.07%)
Apr 04, 2019 14.50 14.52 14.50 14.52 11,650 +0.03(+0.21%)
Apr 03, 2019 14.53 14.53 14.49 14.49 1,800 -0.01(-0.07%)
Apr 02, 2019 14.50 14.51 14.49 14.50 3,300 +0.00(+0.00%)
Apr 01, 2019 14.52 14.54 14.50 14.50 2,900 -0.03(-0.21%)
Mar 29, 2019 14.59 14.59 14.53 14.53 400 -0.04(-0.27%)
Mar 28, 2019 14.52 14.57 14.52 14.57 700 +0.01(+0.07%)
Mar 27, 2019 14.55 14.59 14.55 14.56 2,300 -0.03(-0.21%)
Mar 26, 2019 14.56 14.59 14.56 14.59 200 +0.04(+0.27%)
Mar 22, 2019 14.55 14.55 14.55 0 +0.04(+0.28%)
Mar 21, 2019 14.51 14.51 14.51 14.51 300 -0.01(-0.07%)
Mar 20, 2019 14.52 14.52 14.52 50 +0.00(+0.00%)
Mar 19, 2019 14.49 14.52 14.48 14.52 5,600 +0.00(+0.00%)
Mar 18, 2019 14.47 14.52 14.47 14.52 2,446 +0.02(+0.14%)
Mar 15, 2019 14.50 14.50 14.50 14.50 400 +0.04(+0.28%)
Mar 14, 2019 14.47 14.49 14.46 14.46 1,900 -0.05(-0.34%)
Mar 13, 2019 14.51 14.51 14.51 14.51 100 +0.02(+0.14%)
Mar 12, 2019 14.48 14.49 14.46 14.49 1,000 +0.04(+0.28%)
Mar 11, 2019 14.45 14.48 14.44 14.45 1,351 -0.03(-0.21%)
Mar 08, 2019 14.48 14.48 14.45 14.48 1,300 +0.03(+0.21%)
Mar 07, 2019 14.46 14.46 14.44 14.45 2,008 -0.01(-0.07%)
Mar 06, 2019 14.43 14.46 14.43 14.46 1,800 +0.01(+0.07%)
Mar 05, 2019 14.41 14.45 14.41 14.45 465 +0.03(+0.21%)
Mar 04, 2019 14.41 14.46 14.41 14.42 500 -0.04(-0.28%)
Mar 01, 2019 14.45 14.46 14.43 14.46 7,600 +0.01(+0.07%)
Feb 28, 2019 14.41 14.45 14.41 14.45 600 -0.02(-0.14%)
Feb 27, 2019 14.47 14.47 14.44 14.47 2,700 +0.03(+0.21%)
Feb 26, 2019 14.45 14.46 14.44 14.44 4,033 -0.01(-0.07%)
Feb 25, 2019 14.51 14.51 14.44 14.45 2,705 -0.01(-0.07%)
Feb 22, 2019 14.46 14.46 14.46 14.46 233 +0.03(+0.21%)
Feb 21, 2019 14.46 14.46 14.43 14.43 1,000 +0.00(+0.00%)
Feb 20, 2019 14.44 14.47 14.43 14.43 2,400 -0.04(-0.28%)
Feb 19, 2019 14.43 14.47 14.43 14.47 3,914 +0.04(+0.28%)
Feb 15, 2019 14.43 14.43 14.43 0 -0.03(-0.21%)
Feb 14, 2019 14.46 14.46 14.46 14.46 2,000 +0.01(+0.07%)
Feb 13, 2019 14.45 14.45 14.45 14.45 12,100 -0.04(-0.28%)
Feb 12, 2019 14.46 14.49 14.45 14.49 2,200 +0.02(+0.14%)
Feb 11, 2019 14.47 14.47 14.47 11 +0.00(+0.00%)
Feb 08, 2019 14.47 14.47 14.47 14.47 2,000 +0.01(+0.07%)
Feb 07, 2019 14.43 14.46 14.42 14.46 2,900 -0.04(-0.28%)
Feb 06, 2019 14.50 14.50 14.50 14.50 500 +0.11(+0.76%)
Feb 05, 2019 14.39 14.39 14.39 14.39 940 +0.00(+0.00%)
Feb 04, 2019 14.39 14.39 14.39 14.39 200 -0.01(-0.07%)
Jan 31, 2019 14.40 14.40 14.40 0 +0.07(+0.49%)
Jan 30, 2019 14.33 14.33 14.33 14.33 1,100 -0.07(-0.49%)
Jan 29, 2019 14.39 14.40 14.39 14.40 350 +0.02(+0.14%)
Jan 28, 2019 14.38 14.38 14.38 14.38 290 +0.06(+0.42%)
Jan 25, 2019 14.40 14.40 14.32 14.32 4,425 -0.06(-0.42%)
Jan 24, 2019 14.38 14.38 14.38 14.38 2,000 +0.02(+0.14%)
Jan 23, 2019 14.36 14.36 14.36 14.36 2,278 -0.03(-0.21%)
Jan 22, 2019 14.39 14.39 14.39 14.39 100 +0.06(+0.42%)
Jan 21, 2019 14.35 14.35 14.33 14.33 508 -0.06(-0.42%)
Jan 18, 2019 14.30 14.39 14.30 14.39 717 +0.09(+0.63%)
Jan 17, 2019 14.30 14.30 14.30 14.30 1,058 -0.03(-0.21%)
Jan 15, 2019 14.33 14.33 14.33 0 +0.00(+0.00%)
Jan 14, 2019 14.34 14.34 14.33 14.33 1,180 -0.01(-0.07%)
Jan 11, 2019 14.34 14.34 14.34 14.34 5,479 +0.06(+0.42%)
Jan 09, 2019 14.28 14.28 14.28 0 +0.01(+0.07%)
Jan 08, 2019 14.27 14.28 14.27 14.27 1,801 -0.06(-0.42%)
Jan 07, 2019 14.33 14.33 14.33 14.33 1,844 +0.05(+0.35%)
Jan 04, 2019 14.28 14.28 14.28 14.28 100 -0.07(-0.49%)
Jan 03, 2019 14.34 14.35 14.34 14.35 2,200 +0.01(+0.07%)
Jan 02, 2019 14.33 14.34 14.28 14.34 1,700 +0.04(+0.28%)
Dec 31, 2018 14.30 14.30 14.30 0 -0.02(-0.14%)
Dec 28, 2018 14.25 14.32 14.25 14.32 3,400 +0.06(+0.42%)
Dec 27, 2018 14.30 14.47 14.25 14.26 4,500 -0.01(-0.07%)
Dec 24, 2018 14.27 14.27 14.27 0 -0.01(-0.07%)
Dec 21, 2018 14.28 14.28 14.28 14.28 700 +0.04(+0.28%)
Dec 20, 2018 14.26 14.32 14.24 14.24 3,333 -0.06(-0.42%)
Dec 19, 2018 14.29 14.30 14.29 14.30 1,200 -0.03(-0.21%)
Dec 18, 2018 14.33 14.33 14.33 14.33 100 +0.03(+0.21%)
Dec 14, 2018 14.30 14.30 14.30 0 +0.03(+0.21%)
Dec 13, 2018 14.27 14.27 14.27 14.27 600 +0.02(+0.14%)
Dec 12, 2018 14.25 14.25 14.25 14.25 200 +0.02(+0.14%)
Dec 11, 2018 14.28 14.28 14.23 14.23 820 -0.02(-0.14%)
Dec 07, 2018 14.25 14.25 14.25 27 -0.01(-0.07%)
Dec 06, 2018 14.26 14.26 14.26 14.26 638 -0.08(-0.56%)
Dec 05, 2018 14.34 14.34 14.34 14.34 400 +0.12(+0.84%)
Dec 04, 2018 14.23 14.26 14.21 14.22 7,700 +0.00(+0.00%)
Nov 30, 2018 14.22 14.22 14.22 0 -0.05(-0.35%)
Nov 29, 2018 14.20 14.27 14.20 14.27 1,330 +0.06(+0.42%)
Nov 28, 2018 14.21 14.21 14.21 14.21 100 -0.05(-0.35%)
Nov 27, 2018 14.29 14.29 14.26 14.26 2,200 -0.01(-0.07%)
Nov 26, 2018 14.32 14.32 14.27 14.27 3,086 -0.02(-0.14%)
Nov 22, 2018 14.29 14.29 14.29 0 +0.02(+0.14%)
Nov 21, 2018 14.27 14.27 14.27 14.27 155 -0.02(-0.14%)
Nov 20, 2018 14.28 14.29 14.28 14.29 393,406 -0.01(-0.07%)
Nov 19, 2018 14.30 14.30 14.30 14.30 200 +0.03(+0.21%)
Nov 16, 2018 14.27 14.27 14.27 14.27 300 -0.04(-0.28%)
Nov 14, 2018 14.31 14.31 14.31 0 +0.00(+0.00%)
Nov 13, 2018 14.31 14.31 14.31 14.31 3,550 +0.01(+0.07%)
Nov 12, 2018 14.30 14.30 14.30 14.30 800 +0.04(+0.28%)
Nov 09, 2018 14.30 14.30 14.26 14.26 800 -0.03(-0.21%)
Nov 08, 2018 14.29 14.29 14.29 14.29 100 +0.00(+0.00%)
Nov 07, 2018 14.31 14.31 14.25 14.29 400 +0.04(+0.28%)
Nov 06, 2018 14.25 14.25 14.25 14.25 100 +0.01(+0.07%)
Nov 02, 2018 14.24 14.24 14.24 0 -0.07(-0.49%)
Nov 01, 2018 14.31 14.31 14.31 14.31 2,070 +0.00(+0.00%)
Oct 31, 2018 14.32 14.32 14.31 14.31 1,300 -0.04(-0.28%)
Oct 26, 2018 14.35 14.35 14.35 0 +0.04(+0.28%)
Oct 25, 2018 14.32 14.32 14.31 14.31 5,000 -0.03(-0.21%)
Oct 24, 2018 14.34 14.34 14.34 14.34 1,732 +0.05(+0.35%)
Oct 23, 2018 14.29 14.29 14.29 85 +0.00(+0.00%)
Oct 22, 2018 14.33 14.33 14.29 14.29 5,076 +0.00(+0.00%)
Oct 19, 2018 14.33 14.33 14.29 14.29 12,065 -0.05(-0.35%)
Oct 18, 2018 14.34 14.34 14.34 14.34 162 -0.01(-0.07%)
Oct 16, 2018 14.35 14.35 14.35 0 -0.01(-0.07%)
Oct 12, 2018 14.36 14.36 14.36 0 +0.01(+0.07%)
Oct 11, 2018 14.35 14.36 14.35 14.35 4,300 +0.02(+0.14%)
Oct 10, 2018 14.33 14.33 14.33 14.33 2,000 +0.00(+0.00%)
Oct 03, 2018 14.33 14.33 14.33 0 -0.05(-0.35%)
Oct 01, 2018 14.38 14.38 14.38 0 +0.01(+0.07%)
Sep 26, 2018 14.37 14.37 14.37 0 +0.00(+0.00%)
Sep 25, 2018 14.29 14.37 14.29 14.37 5,673 -0.02(-0.14%)
Sep 24, 2018 14.35 14.39 14.35 14.39 2,400 +0.02(+0.14%)
Sep 21, 2018 14.30 14.37 14.30 14.37 9,588 -0.02(-0.14%)
Sep 20, 2018 14.39 14.39 14.39 40 +0.00(+0.00%)
Sep 19, 2018 14.39 14.39 14.39 14.39 5,800 +0.00(+0.00%)
Sep 18, 2018 14.38 14.39 14.38 14.39 15,400 +0.01(+0.07%)
Sep 10, 2018 14.38 14.38 14.38 0 +0.01(+0.07%)
Sep 06, 2018 14.37 14.37 14.37 0 -0.08(-0.55%)
Aug 27, 2018 14.45 14.45 14.45 0 +0.04(+0.28%)
Aug 17, 2018 14.41 14.41 14.41 0 -0.01(-0.07%)
Aug 16, 2018 14.40 14.44 14.40 14.42 9,100 +0.02(+0.14%)
Aug 13, 2018 14.40 14.40 14.40 0 +0.00(+0.00%)
Aug 09, 2018 14.40 14.40 14.40 0 +0.02(+0.14%)
Aug 08, 2018 14.38 14.38 14.38 14.38 300 +0.00(+0.00%)
Aug 03, 2018 14.38 14.38 14.38 0 +0.04(+0.28%)
Jul 31, 2018 14.34 14.34 14.34 0 +0.01(+0.07%)
Jul 30, 2018 14.33 14.33 14.33 14.33 1,000 -0.05(-0.35%)
Jul 26, 2018 14.38 14.38 14.38 0 +0.01(+0.07%)
Jul 25, 2018 14.37 14.37 14.37 14.37 9,000 +0.01(+0.07%)
Jul 23, 2018 14.36 14.36 14.36 0 -0.04(-0.28%)
Jul 18, 2018 14.40 14.40 14.40 22 +0.02(+0.14%)
Jul 17, 2018 14.38 14.38 14.38 14.38 700 +0.05(+0.35%)
Jul 13, 2018 14.33 14.33 14.33 0 -0.02(-0.14%)
Jul 10, 2018 14.35 14.35 14.35 0 -0.01(-0.07%)
Jul 04, 2018 14.36 14.36 14.36 0 -0.02(-0.14%)
Jul 03, 2018 14.39 14.39 14.37 14.38 800 +0.02(+0.14%)
Jun 28, 2018 14.36 14.36 14.36 0 +0.00(+0.00%)
Jun 27, 2018 14.35 14.36 14.35 14.36 200 +0.01(+0.07%)
Jun 26, 2018 14.35 14.35 14.35 14.35 9,800 -0.05(-0.35%)
Jun 22, 2018 14.40 14.40 14.40 21 +0.00(+0.00%)
Jun 19, 2018 14.40 14.40 14.40 0 +0.02(+0.14%)
Jun 18, 2018 14.38 14.40 14.38 14.38 6,700 +0.03(+0.21%)
Jun 14, 2018 14.35 14.35 14.35 0 -0.05(-0.35%)
Jun 12, 2018 14.40 14.40 14.40 7 +0.03(+0.21%)
Jun 05, 2018 14.37 14.37 14.37 14 -0.05(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.