Canada markets closed

BMO Equal Weight US Health Care Hedged to CAD Index ETF (ZUH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
68.52+0.44 (+0.65%)
At close: 03:36PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202468.6668.6668.5268.5268.52400
May 02, 202468.4368.4367.9468.0768.072,500
May 01, 202467.5768.5567.5768.0368.035,900
Apr 30, 202467.7067.7067.3767.3767.37600
Apr 29, 202468.1568.3167.9267.9267.92900
Apr 26, 202467.5267.6667.5267.6667.66800
Apr 25, 202467.0067.3967.0067.3467.34600
Apr 24, 202468.2768.2767.9368.1568.152,600
Apr 23, 202468.2668.4268.2468.2468.24900
Apr 22, 202466.4867.4166.4867.1767.171,600
Apr 19, 202466.3866.6266.3866.5366.531,800
Apr 18, 202466.7166.7566.3466.3766.371,100
Apr 17, 202467.2067.2366.8466.8466.841,100
Apr 16, 202467.8367.8367.3067.5367.532,500
Apr 15, 202468.3168.8867.5967.7267.722,900
Apr 12, 202469.6669.6668.2168.2168.212,400
Apr 11, 202469.5470.0669.5469.6869.681,600
Apr 10, 202469.8570.0569.7870.0570.051,000
Apr 09, 202470.7270.7670.5770.6570.65900
Apr 08, 202470.0870.2970.0870.1470.142,500
Apr 05, 202470.1670.1670.0670.1470.141,700
Apr 04, 202470.5970.6069.6069.6069.602,300
Apr 03, 202470.2670.5370.1070.1870.18900
Apr 02, 202470.4570.4570.2070.2770.271,500
Apr 01, 202472.1272.1271.3971.5571.551,900
Mar 28, 202472.4072.4272.1172.1172.113,600
Mar 27, 202471.6572.2271.6072.1972.192,200
Mar 26, 202471.1271.3371.1271.1871.182,800
Mar 25, 202471.2371.2371.1071.1471.141,000
Mar 22, 202471.6371.6371.1271.3871.381,700
Mar 21, 202471.4271.9071.4271.7871.781,300
Mar 20, 202471.0871.4070.9371.4071.402,100
Mar 19, 202470.9871.5370.9871.5171.512,600
Mar 18, 202470.7971.3070.7971.1771.17700
Mar 15, 202470.8170.8870.7570.8770.871,300
Mar 14, 202471.6671.6670.7070.9870.984,100
Mar 13, 202472.2072.3271.4771.6771.671,900
Mar 12, 202471.9971.9971.8271.9471.941,400
Mar 11, 202471.7071.9471.7071.9171.911,000
Mar 08, 202471.8072.1571.8071.9571.952,600
Mar 07, 202471.4472.0071.4471.8371.831,500
Mar 06, 202471.1271.1271.0071.0071.001,500
Mar 05, 202470.9570.9570.4070.4070.402,200
Mar 04, 202470.8071.1170.8071.0271.021,100
Mar 01, 202470.0170.8770.0170.8770.87900
Feb 29, 202470.3070.3070.0470.0470.041,800
Feb 28, 202470.7570.7770.6970.7170.711,100
Feb 27, 202471.0171.2471.0171.1271.121,300
Feb 26, 202471.5871.5870.9471.0471.041,600
Feb 23, 202471.6071.8371.4571.5771.572,200
Feb 22, 202471.0071.5570.7071.4171.416,100
Feb 21, 202470.3770.7170.3770.7170.71800
Feb 20, 202470.4170.6070.4170.5470.548,900
Feb 16, 202470.4871.1070.4870.6370.632,900
Feb 15, 202470.3570.6170.1770.5970.593,100
Feb 14, 202469.4770.0069.4770.0070.002,400
Feb 13, 202469.3969.4768.8869.2169.211,800
Feb 12, 202469.8970.3169.8170.3170.312,500
Feb 09, 202469.7870.0969.7870.0970.09900
Feb 08, 202470.0070.2270.0070.2270.221,400
Feb 07, 202471.0571.0570.1270.1270.122,100
Feb 06, 202469.5870.6369.5870.6070.603,900
Feb 05, 202469.6069.6069.2369.5769.573,200
Feb 02, 202469.4069.8069.3669.6269.621,400
Feb 01, 202469.0069.8369.0069.8369.83700
Jan 31, 202469.4869.8869.1269.1269.129,100
Jan 30, 202469.3469.6569.3469.4869.482,600
Jan 29, 202468.8069.5768.7669.5369.534,000
Jan 26, 202469.3169.3168.9368.9368.93800
Jan 25, 202468.4668.7168.4668.7068.702,300
Jan 24, 202469.5269.5268.4568.4568.452,400
Jan 23, 202469.3469.3468.9569.1869.181,500
Jan 22, 202469.0069.4869.0069.3769.371,600
Jan 19, 202468.7168.9268.2968.8368.831,900
Jan 18, 202468.1868.6768.0468.6768.678,500
Jan 17, 202468.7668.7668.4968.4968.49300
Jan 16, 202468.8068.9268.7968.8968.892,800
Jan 15, 202469.0869.3369.0869.3369.33700
Jan 12, 202469.8669.8669.3469.3569.351,000
Jan 11, 202469.9069.9069.5069.7569.751,400
Jan 10, 202469.3870.0869.3870.0170.012,900
Jan 09, 202469.7470.3669.7469.7569.752,200
Jan 08, 202468.7369.7468.7369.7469.744,100
Jan 05, 202468.4868.9668.4068.7168.713,300
Jan 04, 202468.1668.6868.1668.6268.621,600
Jan 03, 202468.6568.6568.1668.1668.161,300
Jan 02, 202468.6769.8568.6769.5969.591,600
Dec 29, 202369.0969.0968.8468.8568.85700
Dec 28, 202369.0069.3569.0069.2369.232,000
Dec 27, 202368.8669.0068.8669.0069.001,500
Dec 27, 20230.505 Dividend
Dec 22, 202368.9069.1268.9068.9968.482,400
Dec 21, 202367.8768.3967.8768.3167.811,100
Dec 20, 202368.5768.5767.4667.4666.972,600
Dec 19, 202368.3268.6968.3268.6568.151,900
Dec 18, 202368.1568.1567.8067.9167.415,500
Dec 15, 202368.5168.5167.7267.9367.431,100
Dec 14, 202369.2069.2068.5168.6268.122,300
Dec 13, 202366.5068.0466.5068.0467.5411,600
Dec 12, 202365.7566.1865.3966.1165.635,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...