BMO S&P 500 Hedged to CAD Index ETF (ZUE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

70.45

+0.87

(+1.25%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	70.05	70.49	70.05	70.45	70.45	17,700
Apr 22, 2024	69.23	69.97	69.14	69.58	69.58	6,200
Apr 19, 2024	69.58	69.58	68.76	68.94	68.94	15,500
Apr 18, 2024	69.97	70.03	69.57	69.57	69.57	7,600
Apr 17, 2024	70.46	70.46	69.61	69.71	69.71	7,000
Apr 16, 2024	70.22	70.51	69.97	70.30	70.30	10,800
Apr 15, 2024	71.69	71.75	70.16	70.26	70.26	6,400
Apr 12, 2024	71.62	71.86	70.96	71.17	71.17	19,400
Apr 11, 2024	71.78	72.39	71.38	72.24	72.24	9,500
Apr 10, 2024	71.50	71.93	71.39	71.74	71.74	17,200
Apr 09, 2024	72.65	72.65	71.73	72.22	72.22	15,700
Apr 08, 2024	72.45	72.50	72.24	72.30	72.30	12,200
Apr 05, 2024	71.73	72.47	71.72	72.32	72.32	12,800
Apr 04, 2024	73.13	73.13	71.51	71.52	71.52	11,300
Apr 03, 2024	72.27	72.60	72.21	72.43	72.43	5,600
Apr 02, 2024	72.20	72.35	72.02	72.32	72.32	13,500
Apr 01, 2024	72.93	73.10	72.67	72.87	72.87	17,000
Mar 28, 2024	72.94	73.09	72.94	72.97	72.97	4,500
Mar 27, 2024	72.86	72.96	72.47	72.96	72.96	8,500
Mar 27, 2024	0.22 Dividend
Mar 26, 2024	72.84	72.93	72.51	72.51	72.29	10,500
Mar 25, 2024	72.71	72.85	72.69	72.74	72.52	6,200
Mar 22, 2024	73.12	73.12	72.92	72.98	72.76	2,600
Mar 21, 2024	73.29	73.29	73.05	73.13	72.91	7,700
Mar 20, 2024	72.17	72.76	72.10	72.71	72.49	5,500
Mar 19, 2024	71.55	72.15	71.54	72.15	71.93	7,000
Mar 18, 2024	71.99	71.99	71.76	71.76	71.54	13,700
Mar 15, 2024	71.40	71.56	71.14	71.27	71.05	5,000
Mar 14, 2024	72.06	72.10	71.45	71.73	71.51	10,700
Mar 13, 2024	72.22	72.22	71.77	71.92	71.70	3,800
Mar 12, 2024	71.51	72.12	71.27	72.08	71.86	19,600
Mar 11, 2024	71.11	71.39	70.96	71.33	71.11	19,700
Mar 08, 2024	71.81	72.19	71.31	71.40	71.18	11,300
Mar 07, 2024	71.66	71.91	71.49	71.86	71.64	5,400
Mar 06, 2024	71.25	71.34	70.95	71.12	70.90	27,700
Mar 05, 2024	71.27	71.27	70.45	70.71	70.50	7,700
Mar 04, 2024	71.56	71.70	71.39	71.53	71.31	7,900
Mar 01, 2024	71.11	71.60	70.98	71.56	71.34	5,700
Feb 29, 2024	70.97	71.12	70.52	71.04	70.82	14,800
Feb 28, 2024	70.52	70.70	70.48	70.58	70.37	5,000
Feb 27, 2024	70.78	70.78	70.43	70.73	70.52	5,000
Feb 26, 2024	70.85	70.95	70.61	70.61	70.40	8,800
Feb 23, 2024	71.11	71.15	70.82	70.91	70.69	11,800
Feb 22, 2024	70.27	70.93	70.19	70.82	70.61	17,200
Feb 21, 2024	69.07	69.21	68.86	69.18	68.97	9,700
Feb 20, 2024	69.52	69.52	68.99	69.27	69.06	13,800
Feb 16, 2024	70.10	70.12	69.57	69.70	69.49	12,500
Feb 15, 2024	69.76	70.06	69.58	70.04	69.83	11,700
Feb 14, 2024	69.40	69.55	69.03	69.55	69.34	20,600
Feb 13, 2024	68.96	69.15	68.47	68.88	68.67	11,200
Feb 12, 2024	70.00	70.22	69.80	69.89	69.68	33,400
Feb 09, 2024	69.70	69.97	69.59	69.92	69.71	11,600
Feb 08, 2024	69.59	69.59	69.39	69.55	69.34	14,100
Feb 07, 2024	69.22	69.53	69.15	69.50	69.29	8,300
Feb 06, 2024	68.85	68.96	68.68	68.89	68.68	11,300
Feb 05, 2024	68.97	68.97	68.41	68.76	68.55	18,400
Feb 02, 2024	68.32	69.20	68.32	68.97	68.76	24,700
Feb 01, 2024	67.51	68.22	67.51	68.13	67.92	15,800
Jan 31, 2024	68.37	68.37	67.41	67.50	67.30	20,700
Jan 30, 2024	68.55	68.59	68.41	68.53	68.32	8,500
Jan 29, 2024	68.13	68.59	68.00	68.59	68.38	10,300
Jan 26, 2024	68.17	68.24	67.93	68.02	67.81	9,100
Jan 25, 2024	68.04	68.14	67.78	67.99	67.78	6,400
Jan 24, 2024	68.16	68.19	67.70	67.70	67.49	14,900
Jan 23, 2024	67.63	67.70	67.41	67.70	67.49	9,300
Jan 22, 2024	67.48	67.69	67.39	67.50	67.30	9,800
Jan 19, 2024	66.74	67.34	66.57	67.30	67.10	16,500
Jan 18, 2024	66.15	66.47	65.91	66.46	66.26	9,800
Jan 17, 2024	65.86	65.92	65.53	65.86	65.66	12,500
Jan 16, 2024	66.21	66.47	66.00	66.15	65.95	13,000
Jan 15, 2024	66.63	66.65	66.52	66.59	66.39	11,100
Jan 12, 2024	66.63	66.68	66.31	66.48	66.28	7,400
Jan 11, 2024	66.68	66.68	65.89	66.36	66.16	16,300
Jan 10, 2024	66.18	66.59	66.12	66.51	66.31	10,700
Jan 09, 2024	65.93	66.21	65.83	66.09	65.89	14,400
Jan 08, 2024	65.25	66.23	65.25	66.23	66.03	26,500
Jan 05, 2024	65.29	65.62	65.08	65.27	65.07	15,600
Jan 04, 2024	65.37	65.68	65.19	65.20	65.00	15,300
Jan 03, 2024	65.65	65.73	65.33	65.37	65.17	28,800
Jan 02, 2024	65.83	66.09	65.69	65.88	65.68	6,100
Dec 29, 2023	66.70	66.70	66.12	66.39	66.19	19,600
Dec 28, 2023	66.49	66.62	66.49	66.53	66.33	6,700
Dec 27, 2023	66.21	66.54	66.21	66.54	66.34	18,600
Dec 27, 2023	0.22 Dividend
Dec 22, 2023	66.48	66.55	66.17	66.39	65.97	11,700
Dec 21, 2023	65.98	66.25	65.75	66.25	65.83	6,900
Dec 20, 2023	66.31	66.61	65.58	65.58	65.16	65,900
Dec 19, 2023	66.32	66.48	66.28	66.45	66.03	7,100
Dec 18, 2023	66.09	66.28	66.05	66.19	65.77	25,500
Dec 15, 2023	65.63	65.97	65.63	65.84	65.42	18,200
Dec 14, 2023	66.10	66.16	65.61	65.84	65.42	24,100
Dec 13, 2023	64.93	65.75	64.86	65.70	65.28	27,200
Dec 12, 2023	64.39	64.87	64.37	64.87	64.46	12,600
Dec 11, 2023	64.14	64.57	64.14	64.57	64.16	10,000
Dec 08, 2023	63.99	64.31	63.93	64.29	63.88	10,900
Dec 07, 2023	63.75	64.06	63.75	64.01	63.60	9,100
Dec 06, 2023	64.01	64.10	63.51	63.57	63.17	24,300
Dec 05, 2023	63.69	63.92	63.57	63.77	63.37	8,000
Dec 04, 2023	63.56	63.84	63.51	63.83	63.43	18,200
Dec 01, 2023	63.64	64.20	63.64	64.17	63.76	15,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7309-0.0011(-0.15%)

CRUDE OIL83.27-0.09(-0.11%)

Bitcoin CAD91,321.50+875.28(+0.97%)

BMO S&P 500 Hedged to CAD Index ETF (ZUE.TO)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7309
-0.0011(-0.15%)

CRUDE OIL
83.27
-0.09(-0.11%)

Bitcoin CAD
91,321.50
+875.28(+0.97%)