UK markets close in 6 hours 36 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
75.76-0.21 (-0.28%)
At close: 03:58PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202476.2076.5375.6575.7675.762,600
27 Jun 202476.0076.0275.8175.9775.9718,900
27 Jun 20240.21 Dividend
26 Jun 202475.9276.1775.7976.1675.958,500
25 Jun 202475.9576.0575.7176.0475.835,700
24 Jun 202475.9176.2875.7275.7975.5815,300
21 Jun 202476.0976.1575.8276.0275.818,400
20 Jun 202476.3876.5075.8676.1775.968,500
19 Jun 202476.2576.5076.2576.3876.177,600
18 Jun 202476.0876.2976.0876.2976.0813,000
17 Jun 202475.3176.2575.3176.1575.944,600
14 Jun 202475.3475.4775.2075.4375.2210,800
13 Jun 202475.5075.6075.1775.5375.3218,400
12 Jun 202475.4675.6975.2375.3775.1617,800
11 Jun 202474.3174.6874.0474.6874.479,600
10 Jun 202474.2874.5574.0874.4974.2816,000
07 Jun 202474.1174.6974.1174.3374.137,500
06 Jun 202474.4774.4774.1674.3474.1414,900
05 Jun 202473.9374.3273.6274.2374.0312,100
04 Jun 202473.3173.6073.1773.5473.347,800
03 Jun 202473.5973.5972.7773.2273.026,200
31 May 202472.9773.0672.1673.0672.869,300
30 May 202472.9472.9672.6072.7372.536,800
29 May 202473.2073.3873.0873.1772.9712,000
28 May 202473.8973.8973.3673.6873.487,800
27 May 202473.8173.9673.6973.8173.614,700
24 May 202473.5273.7673.3673.6173.414,000
23 May 202474.2374.2373.0673.1472.944,300
22 May 202473.8173.9273.4773.7073.503,400
21 May 202473.7073.9573.6273.9273.723,300
17 May 202473.5673.6473.4073.6273.423,900
16 May 202473.6973.9473.5873.5873.381,500
15 May 202473.1873.7573.1873.7573.5513,900
14 May 202472.6472.8972.4972.8972.696,600
13 May 202472.8472.8472.3772.5372.333,900
10 May 202472.6972.7172.4072.5572.354,300
09 May 202472.1072.4071.9572.4072.206,600
08 May 202471.8272.0771.7372.0771.873,100
07 May 202471.9572.2171.9572.0471.8410,200
06 May 202471.5971.8071.5971.8071.6011,700
03 May 202471.2271.2870.8571.2271.027,600
02 May 202469.9570.4469.7470.2470.0515,800
01 May 202469.7270.6069.6469.6969.505,500
30 Apr 202470.7570.9469.9369.9469.758,100
29 Apr 202471.1171.1470.7170.9970.7914,400
26 Apr 202470.5271.0070.5270.8870.683,800
25 Apr 202469.4870.2469.3370.1469.9510,100
24 Apr 202470.4570.5470.2770.4970.305,500
23 Apr 202470.0570.4970.0570.4570.2617,700
22 Apr 202469.2369.9769.1469.5869.396,200
19 Apr 202469.5869.5868.7668.9468.7515,500
18 Apr 202469.9770.0369.5769.5769.387,600
17 Apr 202470.4670.4669.6169.7169.527,000
16 Apr 202470.2270.5169.9770.3070.1110,800
15 Apr 202471.6971.7570.1670.2670.076,400
12 Apr 202471.6271.8670.9671.1770.9719,400
11 Apr 202471.7872.3971.3872.2472.049,500
10 Apr 202471.5071.9371.3971.7471.5417,200
09 Apr 202472.6572.6571.7372.2272.0215,700
08 Apr 202472.4572.5072.2472.3072.1012,200
05 Apr 202471.7372.4771.7272.3272.1212,800
04 Apr 202473.1373.1371.5171.5271.3211,300
03 Apr 202472.2772.6072.2172.4372.235,600
02 Apr 202472.2072.3572.0272.3272.1213,500
01 Apr 202472.9373.1072.6772.8772.6717,000
28 Mar 202472.9473.0972.9472.9772.774,500
27 Mar 202472.8672.9672.4772.9672.768,500
27 Mar 20240.22 Dividend
26 Mar 202472.8472.9372.5172.5172.0910,500
25 Mar 202472.7172.8572.6972.7472.326,200
22 Mar 202473.1273.1272.9272.9872.562,600
21 Mar 202473.2973.2973.0573.1372.717,700
20 Mar 202472.1772.7672.1072.7172.295,500
19 Mar 202471.5572.1571.5472.1571.737,000
18 Mar 202471.9971.9971.7671.7671.3513,700
15 Mar 202471.4071.5671.1471.2770.865,000
14 Mar 202472.0672.1071.4571.7371.3210,700
13 Mar 202472.2272.2271.7771.9271.503,800
12 Mar 202471.5172.1271.2772.0871.6619,600
11 Mar 202471.1171.3970.9671.3370.9219,700
08 Mar 202471.8172.1971.3171.4070.9911,300
07 Mar 202471.6671.9171.4971.8671.445,400
06 Mar 202471.2571.3470.9571.1270.7127,700
05 Mar 202471.2771.2770.4570.7170.307,700
04 Mar 202471.5671.7071.3971.5371.127,900
01 Mar 202471.1171.6070.9871.5671.155,700
29 Feb 202470.9771.1270.5271.0470.6314,800
28 Feb 202470.5270.7070.4870.5870.175,000
27 Feb 202470.7870.7870.4370.7370.325,000
26 Feb 202470.8570.9570.6170.6170.208,800
23 Feb 202471.1171.1570.8270.9170.5011,800
22 Feb 202470.2770.9370.1970.8270.4117,200
21 Feb 202469.0769.2168.8669.1868.789,700
20 Feb 202469.5269.5268.9969.2768.8713,800
16 Feb 202470.1070.1269.5769.7069.3012,500
15 Feb 202469.7670.0669.5870.0469.6311,700
14 Feb 202469.4069.5569.0369.5569.1520,600
13 Feb 202468.9669.1568.4768.8868.4811,200
12 Feb 202470.0070.2269.8069.8969.4933,400
09 Feb 202469.7069.9769.5969.9269.5211,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...