BMO S&P 500 Hedged to CAD Index ETF (TSX:ZUE)
Canada
· Delayed Price · Currency is CAD 80.67
+0.49 (0.61%)
May 13, 2025, 3:59 PM EDT
TSX:ZUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 80.42 | 81.00 | 80.42 | 80.67 | 80.67 | 0.61% | 14,168 |
| May 12, 2025 | 79.50 | 80.18 | 79.37 | 80.18 | 80.18 | 3.28% | 52,134 |
| May 9, 2025 | 78.00 | 78.01 | 77.45 | 77.63 | 77.63 | - | 26,835 |
| May 8, 2025 | 77.80 | 78.34 | 77.31 | 77.63 | 77.63 | 0.56% | 31,900 |
| May 7, 2025 | 77.10 | 77.49 | 76.53 | 77.20 | 77.20 | 0.51% | 33,000 |
| May 6, 2025 | 76.88 | 77.44 | 76.62 | 76.81 | 76.81 | -0.84% | 15,300 |
| May 5, 2025 | 77.53 | 77.86 | 77.36 | 77.46 | 77.46 | -0.60% | 22,935 |
| May 2, 2025 | 77.50 | 78.16 | 77.46 | 77.93 | 77.93 | 1.47% | 23,342 |
| May 1, 2025 | 76.93 | 77.58 | 76.76 | 76.80 | 76.80 | 0.58% | 23,929 |
| Apr 30, 2025 | 75.38 | 76.37 | 74.58 | 76.36 | 76.36 | 0.13% | 24,608 |
| Apr 29, 2025 | 75.58 | 76.37 | 75.58 | 76.26 | 76.26 | 0.42% | 24,045 |
| Apr 28, 2025 | 75.80 | 76.09 | 75.11 | 75.94 | 75.94 | 0.18% | 22,734 |
| Apr 25, 2025 | 75.33 | 75.81 | 74.89 | 75.80 | 75.80 | 0.74% | 46,440 |
| Apr 24, 2025 | 73.77 | 75.32 | 73.77 | 75.24 | 75.24 | 1.99% | 15,140 |
| Apr 23, 2025 | 74.31 | 75.05 | 73.60 | 73.77 | 73.77 | 1.53% | 115,000 |
| Apr 22, 2025 | 71.89 | 72.87 | 71.65 | 72.66 | 72.66 | 2.34% | 29,735 |
| Apr 21, 2025 | 72.07 | 72.07 | 70.22 | 71.00 | 71.00 | -2.16% | 50,443 |
| 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 |