BMO S&P 500 Hedged to CAD Index ETF (TSX:ZUE)
Canada
· Delayed Price · Currency is CAD 72.57
+0.09 (0.12%)
Apr 17, 2025, 3:56 PM EDT
TSX:ZUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 72.67 | 73.15 | 72.30 | 72.57 | 72.57 | 0.12% | 40,805 |
| Apr 16, 2025 | 73.14 | 73.72 | 71.81 | 72.48 | 72.48 | -2.20% | 55,502 |
| Apr 15, 2025 | 74.67 | 74.80 | 74.00 | 74.11 | 74.11 | -0.15% | 16,438 |
| Apr 14, 2025 | 74.84 | 74.91 | 73.63 | 74.22 | 74.22 | 0.77% | 31,800 |
| Apr 11, 2025 | 71.97 | 73.85 | 71.80 | 73.65 | 73.65 | 1.74% | 40,701 |
| Apr 10, 2025 | 73.54 | 73.54 | 70.42 | 72.39 | 72.39 | -3.48% | 96,041 |
| Apr 9, 2025 | 68.12 | 75.06 | 68.05 | 75.00 | 75.00 | 9.41% | 163,917 |
| Apr 8, 2025 | 72.09 | 72.30 | 67.45 | 68.55 | 68.55 | -1.51% | 135,400 |
| Apr 7, 2025 | 67.33 | 72.00 | 66.47 | 69.60 | 69.60 | -0.17% | 153,629 |
| Apr 4, 2025 | 72.40 | 72.40 | 69.68 | 69.72 | 69.72 | -5.87% | 111,300 |
| Apr 3, 2025 | 74.95 | 75.47 | 74.02 | 74.07 | 74.07 | -4.86% | 58,600 |
| Apr 2, 2025 | 76.50 | 78.09 | 76.47 | 77.85 | 77.85 | 0.74% | 30,706 |
| Apr 1, 2025 | 76.80 | 77.35 | 76.37 | 77.28 | 77.28 | 0.44% | 24,800 |
| Mar 31, 2025 | 75.69 | 77.21 | 75.46 | 76.94 | 76.94 | 0.52% | 20,100 |
| Mar 28, 2025 | 77.86 | 77.98 | 76.51 | 76.54 | 76.54 | -2.24% | 90,948 |
| Mar 27, 2025 | 78.10 | 78.71 | 78.10 | 78.29 | 78.09 | -0.45% | 11,524 |
| Mar 26, 2025 | 79.52 | 79.52 | 78.39 | 78.64 | 78.44 | -1.03% | 18,700 |
| Mar 25, 2025 | 79.39 | 79.61 | 79.30 | 79.46 | 79.26 | 0.10% | 25,612 |
| Mar 24, 2025 | 78.51 | 79.45 | 78.51 | 79.38 | 79.18 | 1.72% | 45,400 |
| Mar 21, 2025 | 77.39 | 78.07 | 77.18 | 78.04 | 77.84 | 0.14% | 27,600 |
| Mar 20, 2025 | 77.41 | 78.58 | 77.41 | 77.93 | 77.73 | -0.19% | 27,221 |
| Mar 19, 2025 | 77.53 | 78.59 | 77.49 | 78.08 | 77.88 | 1.14% | 22,200 |
| Mar 18, 2025 | 77.72 | 77.72 | 77.10 | 77.20 | 77.00 | -1.35% | 21,313 |
| Mar 17, 2025 | 77.55 | 78.49 | 77.53 | 78.26 | 78.06 | 0.86% | 17,800 |
| Mar 14, 2025 | 76.68 | 77.67 | 76.63 | 77.59 | 77.39 | 2.23% | 22,200 |
| Mar 13, 2025 | 77.68 | 77.68 | 75.83 | 75.90 | 75.71 | -1.56% | 28,700 |
| Mar 12, 2025 | 77.53 | 77.56 | 76.39 | 77.10 | 76.90 | 0.59% | 60,100 |
| Mar 11, 2025 | 76.98 | 77.48 | 76.08 | 76.65 | 76.45 | -0.85% | 72,700 |
| Mar 10, 2025 | 78.41 | 78.41 | 76.59 | 77.31 | 77.11 | -2.71% | 53,000 |
| Mar 7, 2025 | 78.59 | 79.56 | 78.00 | 79.46 | 79.25 | 0.66% | 36,900 |
| Mar 6, 2025 | 79.25 | 79.95 | 78.63 | 78.94 | 78.74 | -1.73% | 51,600 |
| Mar 5, 2025 | 79.70 | 80.61 | 79.08 | 80.33 | 80.12 | 1.02% | 43,100 |
| Mar 4, 2025 | 79.80 | 80.68 | 78.91 | 79.52 | 79.32 | -1.14% | 53,900 |
| Mar 3, 2025 | 82.29 | 82.30 | 80.00 | 80.44 | 80.23 | -1.84% | 48,800 |
| Feb 28, 2025 | 80.50 | 81.99 | 80.36 | 81.95 | 81.74 | 1.57% | 40,516 |
| Feb 27, 2025 | 82.32 | 82.47 | 80.67 | 80.68 | 80.47 | -1.57% | 45,944 |
| Feb 26, 2025 | 82.02 | 82.67 | 81.68 | 81.97 | 81.76 | -0.02% | 29,800 |
| Feb 25, 2025 | 82.28 | 82.45 | 81.36 | 81.99 | 81.78 | -0.46% | 42,700 |
| Feb 24, 2025 | 83.09 | 83.09 | 82.32 | 82.37 | 82.16 | -0.57% | 27,209 |
| Feb 21, 2025 | 84.10 | 84.10 | 82.74 | 82.84 | 82.63 | -1.64% | 14,700 |
| Feb 20, 2025 | 84.44 | 84.44 | 83.78 | 84.22 | 84.00 | -0.39% | 11,700 |
| Feb 19, 2025 | 84.18 | 84.60 | 84.16 | 84.55 | 84.33 | 0.30% | 5,929 |
| Feb 18, 2025 | 84.19 | 84.33 | 83.97 | 84.30 | 84.08 | 0.14% | 8,136 |
| Feb 14, 2025 | 84.20 | 84.29 | 84.13 | 84.18 | 83.96 | 0.01% | 5,043 |
| Feb 13, 2025 | 83.54 | 84.18 | 83.28 | 84.17 | 83.95 | 1.02% | 10,600 |
| Feb 12, 2025 | 82.83 | 83.44 | 82.74 | 83.32 | 83.11 | -0.29% | 12,730 |
| Feb 11, 2025 | 83.11 | 83.62 | 83.11 | 83.56 | 83.35 | 0.07% | 6,022 |
| Feb 10, 2025 | 83.39 | 83.58 | 83.25 | 83.50 | 83.29 | 0.61% | 7,100 |
| Feb 7, 2025 | 83.75 | 83.91 | 82.88 | 82.99 | 82.78 | -0.85% | 29,900 |
| Feb 6, 2025 | 83.72 | 83.73 | 83.23 | 83.70 | 83.49 | 0.29% | 14,203 |