BMO S&P 500 Hedged to CAD Index ETF (TSX:ZUE)
Canada · Delayed Price · Currency is CAD 88.37
-0.29 (-0.33%)
Sep 5, 2025, 3:59 PM EDT
TSX:ZUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.93 | 89.06 | 87.92 | 88.37 | 88.37 | -0.33% | 9,200 |
| Sep 4, 2025 | 88.08 | 88.66 | 87.95 | 88.66 | 88.66 | 0.89% | 7,200 |
| Sep 3, 2025 | 87.76 | 88.02 | 87.53 | 87.88 | 87.88 | 0.48% | 9,735 |
| Sep 2, 2025 | 87.20 | 87.50 | 86.84 | 87.46 | 87.46 | -0.69% | 13,200 |
| Aug 29, 2025 | 88.44 | 88.48 | 87.99 | 88.07 | 88.07 | -0.69% | 5,446 |
| Aug 28, 2025 | 88.30 | 88.74 | 88.28 | 88.68 | 88.68 | 0.25% | 10,600 |
| Aug 27, 2025 | 88.24 | 88.48 | 88.01 | 88.46 | 88.46 | 0.27% | 5,923 |
| Aug 26, 2025 | 87.88 | 88.22 | 87.74 | 88.22 | 88.22 | 0.39% | 15,722 |
| Aug 25, 2025 | 88.00 | 88.18 | 87.88 | 87.88 | 87.88 | -0.43% | 6,710 |
| Aug 22, 2025 | 87.12 | 88.40 | 87.12 | 88.26 | 88.26 | 1.51% | 21,700 |
| Aug 21, 2025 | 87.11 | 87.22 | 86.74 | 86.95 | 86.95 | -0.34% | 11,742 |
| Aug 20, 2025 | 87.52 | 87.52 | 86.58 | 87.25 | 87.25 | -0.27% | 17,808 |
| Aug 19, 2025 | 87.90 | 88.02 | 87.35 | 87.49 | 87.49 | -0.56% | 12,046 |
| Aug 18, 2025 | 87.99 | 88.06 | 87.85 | 87.98 | 87.98 | -0.02% | 5,300 |
| Aug 15, 2025 | 88.30 | 88.34 | 87.92 | 88.00 | 88.00 | -0.29% | 15,123 |
| Aug 14, 2025 | 87.84 | 88.31 | 87.84 | 88.26 | 88.26 | 0.07% | 9,548 |
| Aug 13, 2025 | 88.27 | 88.30 | 87.94 | 88.20 | 88.20 | 0.35% | 12,142 |
| Aug 12, 2025 | 87.35 | 87.93 | 87.16 | 87.89 | 87.89 | 1.05% | 11,028 |
| Aug 11, 2025 | 87.24 | 87.38 | 86.94 | 86.98 | 86.98 | -0.26% | 20,134 |
| Aug 8, 2025 | 86.75 | 87.26 | 86.75 | 87.21 | 87.21 | 0.94% | 5,721 |
| Aug 7, 2025 | 87.08 | 87.13 | 86.13 | 86.40 | 86.40 | -0.18% | 16,920 |
| Aug 6, 2025 | 86.01 | 86.62 | 85.97 | 86.56 | 86.56 | 0.77% | 11,509 |
| Aug 5, 2025 | 86.33 | 86.55 | 85.84 | 85.90 | 85.90 | 0.93% | 10,942 |
| Aug 1, 2025 | 85.51 | 85.51 | 84.86 | 85.11 | 85.11 | -1.74% | 20,900 |
| Jul 31, 2025 | 87.46 | 87.55 | 86.40 | 86.62 | 86.62 | -0.22% | 14,400 |
| Jul 30, 2025 | 87.12 | 87.27 | 86.50 | 86.81 | 86.81 | -0.17% | 8,215 |
| Jul 29, 2025 | 87.29 | 87.42 | 86.90 | 86.96 | 86.96 | -0.17% | 10,100 |
| Jul 28, 2025 | 87.36 | 87.36 | 87.03 | 87.11 | 87.11 | -0.09% | 10,342 |
| Jul 25, 2025 | 86.82 | 87.26 | 86.82 | 87.19 | 87.19 | 0.43% | 12,800 |
| Jul 24, 2025 | 86.83 | 87.04 | 86.82 | 86.82 | 86.82 | 0.08% | 13,400 |
| Jul 23, 2025 | 86.26 | 86.75 | 86.24 | 86.75 | 86.75 | 0.71% | 8,300 |
| Jul 22, 2025 | 85.79 | 86.19 | 85.79 | 86.14 | 86.14 | 0.06% | 12,831 |
| Jul 21, 2025 | 86.16 | 86.48 | 86.07 | 86.09 | 86.09 | 0.14% | 9,200 |
| Jul 18, 2025 | 86.09 | 86.14 | 85.82 | 85.97 | 85.97 | - | 11,100 |
| Jul 17, 2025 | 85.72 | 86.03 | 85.72 | 85.97 | 85.97 | 0.59% | 5,700 |
| Jul 16, 2025 | 85.36 | 85.54 | 84.70 | 85.47 | 85.47 | 0.29% | 26,925 |
| Jul 15, 2025 | 86.00 | 86.00 | 85.22 | 85.22 | 85.22 | -0.40% | 24,738 |
| Jul 14, 2025 | 85.44 | 85.61 | 85.20 | 85.56 | 85.56 | 0.18% | 13,500 |
| Jul 11, 2025 | 85.36 | 85.55 | 85.19 | 85.41 | 85.41 | -0.37% | 10,800 |
| Jul 10, 2025 | 85.57 | 85.89 | 85.37 | 85.73 | 85.73 | 0.28% | 11,000 |
| Jul 9, 2025 | 85.32 | 85.54 | 85.14 | 85.49 | 85.49 | 0.55% | 16,216 |
| Jul 8, 2025 | 85.05 | 85.21 | 84.89 | 85.02 | 85.02 | -0.02% | 11,100 |
| Jul 7, 2025 | 85.52 | 85.52 | 84.69 | 85.04 | 85.04 | -0.86% | 21,923 |
| Jul 4, 2025 | 85.41 | 85.78 | 85.18 | 85.78 | 85.78 | 0.18% | 9,523 |
| Jul 3, 2025 | 85.44 | 85.76 | 85.41 | 85.63 | 85.63 | 0.73% | 15,840 |
| Jul 2, 2025 | 84.76 | 85.01 | 84.61 | 85.01 | 85.01 | 0.31% | 8,514 |
| Jun 30, 2025 | 84.59 | 84.84 | 84.34 | 84.75 | 84.75 | 0.51% | 7,316 |
| Jun 27, 2025 | 83.90 | 84.48 | 83.80 | 84.32 | 84.32 | 0.29% | 55,739 |
| Jun 26, 2025 | 83.72 | 84.11 | 83.63 | 84.08 | 83.88 | 0.77% | 9,500 |
| Jun 25, 2025 | 83.54 | 83.59 | 83.29 | 83.44 | 83.24 | -0.04% | 7,700 |