ZUE.TO - BMO S&P 500 Hedged to CAD Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201942.5442.6842.5442.6542.658,300
May 17, 201942.6242.9042.5442.5942.5912,700
May 16, 201942.8843.0242.7842.8242.827,800
May 15, 201941.9742.5241.9642.4542.4541,200
May 14, 201941.9942.4241.9942.2042.2031,100
May 13, 201942.0942.1641.7341.8541.8527,700
May 10, 201942.5543.0042.0742.8342.8338,800
May 09, 201942.4842.7642.2242.7042.70119,700
May 08, 201942.8543.0242.7542.8342.8329,400
May 07, 201943.0943.0942.5742.8442.8421,400
May 06, 201943.0443.6543.0443.6243.6215,400
May 03, 201943.6143.8043.5943.8043.8016,200
May 02, 201943.4343.5743.1543.3143.3110,900
May 01, 201943.8443.9043.5143.5143.5120,400
Apr 30, 201943.7343.8543.5043.8543.859,600
Apr 29, 201943.7143.8343.7143.7743.7714,300
Apr 26, 201943.4943.6343.4643.6343.635,700
Apr 25, 201943.5143.6343.5143.5443.543,700
Apr 24, 201943.6443.6543.5243.5643.568,200
Apr 23, 201943.2543.6543.2543.5943.595,900
Apr 22, 201943.0943.2043.0943.1943.193,300
Apr 18, 201943.0843.2443.0843.2443.243,900
Apr 17, 201943.3743.3843.0843.1443.1411,300
Apr 16, 201943.3143.3143.1543.1543.153,300
Apr 15, 201943.2543.2543.0943.1743.173,800
Apr 12, 201943.2243.2543.1143.1943.194,800
Apr 11, 201943.0043.0042.8542.9742.973,300
Apr 10, 201942.8042.9542.8042.9542.951,300
Apr 09, 201942.8442.9042.8042.8042.802,000
Apr 08, 201942.9543.0442.9043.0443.046,900
Apr 05, 201942.8843.0042.8742.9642.968,900
Apr 04, 201942.7742.7842.6742.7742.772,300
Apr 03, 201942.8442.8642.5842.7242.7221,500
Apr 02, 201942.6542.6542.5542.6442.646,900
Apr 01, 201942.4142.6342.4142.6342.6319,600
Mar 29, 201942.1142.1341.9842.1342.1311,000
Mar 28, 201941.8841.8841.6241.8641.866,500
Mar 27, 201941.9041.9841.4441.7141.7135,300
Mar 27, 20190.155 Dividend
Mar 26, 201942.0142.1941.8841.9541.7911,600
Mar 25, 201941.6941.9041.5541.7641.6117,600
Mar 22, 201942.3942.3941.8041.8041.6513,200
Mar 21, 201942.2242.6242.2242.6242.463,800
Mar 20, 201942.1842.3842.0242.1541.999,000
Mar 19, 201942.4542.5242.1842.1842.0234,500
Mar 18, 201942.1642.2542.1542.2142.059,500
Mar 15, 201941.9542.2141.8142.0541.8937,000
Mar 14, 201941.9041.9841.8941.9241.774,600
Mar 13, 201941.8242.0441.8241.9341.786,900
Mar 12, 201941.6141.7341.5741.6741.526,300
Mar 11, 201940.9741.4940.9741.4941.345,700
Mar 08, 201940.6540.8040.6240.8040.6522,100
Mar 07, 201941.2241.2240.9040.9240.778,900
Mar 06, 201941.6341.6341.2841.3841.239,100
Mar 05, 201941.6441.6641.5241.6241.4714,800
Mar 04, 201941.9641.9841.3041.6041.4515,100
Mar 01, 201941.8441.8441.5941.8441.6940,500
Feb 28, 201941.6241.6341.5141.5341.3822,100
Feb 27, 201941.5541.6541.4041.6141.4624,200
Feb 26, 201941.6541.7641.6041.6641.5115,000
Feb 25, 201941.8341.9041.7141.7341.5816,000
Feb 22, 201941.5041.6241.4941.6241.479,100
Feb 21, 201941.4441.4441.3141.3841.237,100
Feb 20, 201941.4841.5341.4241.5141.369,800
Feb 19, 201941.2641.5141.2641.5141.3613,100
Feb 15, 201941.2641.3141.2041.2941.1410,800
Feb 14, 201940.7941.0440.7440.9640.8131,900
Feb 13, 201941.1641.1640.9641.0340.8813,800
Feb 12, 201940.6140.9440.6140.9240.775,900
Feb 11, 201940.4740.4740.3040.3640.216,000
Feb 08, 201940.1140.2840.0140.2840.1314,000
Feb 07, 201940.4040.4140.0940.3240.1717,800
Feb 06, 201940.7240.7340.6240.6940.543,800
Feb 05, 201940.6440.7840.5940.7440.598,200
Feb 04, 201940.2840.5740.2840.5740.428,900
Feb 01, 201940.3340.4040.1940.2740.1230,900
Jan 31, 201939.9440.3539.9440.3240.17124,800
Jan 30, 201939.6240.0739.4939.9439.7931,300
Jan 29, 201939.4139.5039.3039.3639.2115,700
Jan 28, 201939.3339.4039.1739.3539.2023,300
Jan 25, 201939.7239.8139.6439.7139.5626,900
Jan 24, 201939.3539.4939.1939.4339.2828,400
Jan 23, 201939.5139.5139.0139.3239.1743,600
Jan 22, 201939.4739.4739.0839.1138.9757,100
Jan 21, 201939.8539.8539.6439.6439.493,100
Jan 18, 201939.5739.8739.5039.7439.59314,500
Jan 17, 201938.9239.4238.9239.2939.1455,900
Jan 16, 201939.0239.1438.9939.0438.9024,600
Jan 15, 201938.5338.9438.5338.9138.7745,300
Jan 14, 201938.4538.6238.3738.5538.4115,700
Jan 11, 201938.5138.7238.4638.7038.5621,300
Jan 10, 201938.3738.7638.2538.7638.6232,500
Jan 09, 201938.5038.7038.4538.5238.3829,800
Jan 08, 201938.4738.4738.1038.4538.3112,600
Jan 07, 201937.8838.3137.7638.0637.9231,300
Jan 04, 201937.0937.8537.0737.8337.6938,000
Jan 03, 201937.2437.2436.5536.5536.4123,200
Jan 02, 201936.8937.5936.8937.4437.3040,500
Dec 31, 201837.4437.4737.1037.2537.1131,900
Dec 28, 201837.4437.6436.9937.0336.8951,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...