Canada markets open in 53 minutes

BMO U.S. Equity Value MFR Fund ETF Series (ZUVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.26-0.40 (-2.40%)
At close: 11:26AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202416.2616.2616.2616.2616.26-
May 15, 202416.2616.2616.2616.2616.26-
May 14, 202416.2616.2616.2616.2616.26-
May 13, 202416.2616.2616.2616.2616.26-
May 10, 202416.2616.2616.2616.2616.26-
May 09, 202416.2616.2616.2616.2616.26-
May 08, 202416.2616.2616.2616.2616.26-
May 07, 202416.2616.2616.2616.2616.26-
May 06, 202416.2616.2616.2616.2616.26-
May 03, 202416.2616.2616.2616.2616.26-
May 02, 202416.2616.2616.2616.2616.26100
May 01, 202416.2116.2116.2116.2116.21-
Apr 30, 202416.2116.2116.2116.2116.21-
Apr 29, 202416.2116.2116.2116.2116.21-
Apr 26, 202416.2116.2116.2116.2116.21-
Apr 25, 202416.2116.2116.2116.2116.21-
Apr 24, 202416.2116.2116.2116.2116.21-
Apr 23, 202416.2116.2116.2116.2116.21-
Apr 22, 202416.2116.2116.2116.2116.21-
Apr 19, 202416.2116.2116.2116.2116.21-
Apr 18, 202416.2116.2116.2116.2116.21100
Apr 17, 202416.6016.6016.6016.6016.60-
Apr 16, 202416.6016.6016.6016.6016.60-
Apr 15, 202416.6016.6016.6016.6016.60-
Apr 12, 202416.6016.6016.6016.6016.60-
Apr 11, 202416.6016.6016.6016.6016.60-
Apr 10, 202416.6016.6016.6016.6016.60-
Apr 09, 202416.6016.6016.6016.6016.60-
Apr 08, 202416.6016.6016.6016.6016.60-
Apr 05, 202416.6016.6016.6016.6016.60-
Apr 04, 202416.6016.6116.6016.6016.60900
Apr 03, 202416.8316.8316.8316.8316.83-
Apr 02, 202416.8316.8316.8316.8316.83-
Apr 01, 202416.8316.8316.8316.8316.83-
Mar 28, 202416.8316.8316.8316.8316.83-
Mar 27, 202416.8316.8316.8316.8316.83-
Mar 26, 202416.8316.8316.8316.8316.83-
Mar 25, 202416.8316.8316.8316.8316.83-
Mar 22, 202416.8316.8316.8316.8316.83-
Mar 21, 202416.8316.8316.8316.8316.83500
Mar 20, 202416.1716.1716.1716.1716.17-
Mar 19, 202416.1716.1716.1716.1716.17-
Mar 18, 202416.1716.1716.1716.1716.17-
Mar 15, 202416.1716.1716.1716.1716.17-
Mar 14, 202416.1716.1716.1716.1716.17-
Mar 13, 202416.1716.1716.1716.1716.17-
Mar 12, 202416.1716.1716.1716.1716.17-
Mar 11, 202416.1716.1716.1716.1716.17-
Mar 08, 202416.1716.1716.1716.1716.17-
Mar 07, 202416.1716.1716.1716.1716.17-
Mar 06, 202416.1716.1716.1716.1716.17-
Mar 05, 202416.1716.1716.1716.1716.17-
Mar 04, 202416.1716.1716.1716.1716.17-
Mar 01, 202416.1716.1716.1716.1716.17-
Feb 29, 202416.1716.1716.1716.1716.17-
Feb 28, 202416.1716.1716.1716.1716.17-
Feb 27, 202416.1716.1716.1716.1716.17-
Feb 26, 202416.1716.1716.1716.1716.17-
Feb 23, 202416.1716.1716.1716.1716.17-
Feb 22, 202416.1716.1716.1716.1716.17-
Feb 21, 202416.1716.1716.1716.1716.17-
Feb 20, 202416.1716.1716.1716.1716.17-
Feb 16, 202416.1716.1716.1716.1716.17500
Feb 15, 202415.8815.8815.8815.8815.88-
Feb 14, 202415.8815.8815.8815.8815.88-
Feb 13, 202415.8815.8815.8815.8815.88-
Feb 12, 202415.8815.8815.8815.8815.88-
Feb 09, 202415.8815.8815.8815.8815.88-
Feb 08, 202415.8815.8815.8815.8815.88-
Feb 07, 202415.8815.8815.8815.8815.88-
Feb 06, 202415.8815.8815.8815.8815.88-
Feb 05, 202415.8815.8815.8815.8815.88-
Feb 02, 202415.8815.8815.8815.8815.88-
Feb 01, 202415.8815.8815.8815.8815.88-
Jan 31, 202415.8815.8815.8815.8815.88-
Jan 30, 202415.8815.8815.8815.8815.88-
Jan 29, 202415.8815.8815.8815.8815.88-
Jan 26, 202415.8815.8815.8815.8815.88-
Jan 25, 202415.8815.8815.8815.8815.882,000
Jan 24, 202414.7114.7114.7114.7114.71-
Jan 23, 202414.7114.7114.7114.7114.71-
Jan 22, 202414.7114.7114.7114.7114.71-
Jan 19, 202414.7114.7114.7114.7114.71-
Jan 18, 202414.7114.7114.7114.7114.71-
Jan 17, 202414.7114.7114.7114.7114.71-
Jan 16, 202414.7114.7114.7114.7114.71-
Jan 15, 202414.7114.7114.7114.7114.71-
Jan 12, 202414.7114.7114.7114.7114.71-
Jan 11, 202414.7114.7114.7114.7114.71-
Jan 10, 202414.7114.7114.7114.7114.71-
Jan 09, 202414.7114.7114.7114.7114.71-
Jan 08, 202414.7114.7114.7114.7114.71-
Jan 05, 202414.7114.7114.7114.7114.71-
Jan 04, 202414.7114.7114.7114.7114.71-
Jan 03, 202414.7114.7114.7114.7114.71-
Jan 02, 202414.7114.7114.7114.7114.71-
Dec 29, 202314.7114.7114.7114.7114.71-
Dec 28, 202314.7114.7114.7114.7114.71-
Dec 27, 202314.7114.7114.7114.7114.71-
Dec 22, 202314.7114.7114.7114.7114.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...