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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201943.3543.4043.2543.3443.3419,300
Aug 20, 201943.2543.3343.0043.0043.0028,200
Aug 19, 201943.3143.3943.2743.3843.3811,800
Aug 16, 201942.4642.8742.4642.8642.8628,600
Aug 15, 201942.1942.3241.8542.1942.19116,500
Aug 14, 201942.7042.7742.0942.1642.1694,000
Aug 13, 201942.6543.5642.6143.3443.3452,700
Aug 12, 201943.0143.0742.5642.6642.6627,800
Aug 09, 201943.3843.4243.0043.2943.2941,000
Aug 08, 201942.9943.5142.9943.5143.5110,200
Aug 07, 201942.1642.6941.8342.6542.6528,800
Aug 06, 201942.4042.6642.1842.6642.6633,300
Aug 02, 201943.6043.6143.1843.4243.4253,400
Aug 01, 201944.1544.6243.6243.7743.7748,100
Jul 31, 201944.6444.6743.9744.1644.1653,000
Jul 30, 201944.5044.6444.5044.6044.6013,700
Jul 29, 201944.7844.7844.6844.7444.746,500
Jul 26, 201944.6244.8444.6244.8344.8312,800
Jul 25, 201944.6544.6544.4144.4644.4612,200
Jul 24, 201944.3944.7244.3944.7144.719,100
Jul 23, 201944.3944.5244.2844.5044.5011,400
Jul 22, 201944.1744.2944.1044.2144.2114,000
Jul 19, 201944.5144.5144.1144.1144.1118,200
Jul 18, 201944.1044.3744.1044.3044.304,600
Jul 17, 201944.4644.4744.2544.2544.257,900
Jul 16, 201944.6144.6444.4944.5244.5213,600
Jul 15, 201944.6844.6844.5644.6044.6011,700
Jul 12, 201944.4944.6144.4844.6144.615,500
Jul 11, 201944.4444.4444.2844.4144.4111,400
Jul 10, 201944.2844.4444.2544.3444.347,400
Jul 09, 201943.8844.1643.8844.1644.1617,500
Jul 08, 201944.1144.1143.9944.0744.075,100
Jul 05, 201944.1344.3344.0044.2144.215,100
Jul 04, 201944.3544.4044.3544.3844.381,100
Jul 03, 201944.1244.5444.1244.5444.5415,700
Jul 02, 201943.8943.9743.8143.9743.9718,200
Jun 28, 201943.4543.6043.3943.6043.6014,800
Jun 27, 201943.2843.3743.2543.3243.3217,000
Jun 26, 201943.3643.4443.2043.2043.2016,800
Jun 26, 20190.155 Dividend
Jun 25, 201943.8043.8043.3543.3843.2321,700
Jun 24, 201943.8743.9243.7843.7843.6211,000
Jun 21, 201943.8744.0243.8243.9043.7414,400
Jun 20, 201943.9243.9343.6143.9243.7615,400
Jun 19, 201943.4443.5843.3643.5743.4118,900
Jun 18, 201943.2843.6043.2743.4043.2438,300
Jun 17, 201943.0143.1143.0043.0042.8512,500
Jun 14, 201942.9143.0442.8943.0442.894,800
Jun 13, 201943.0143.0442.9042.9342.7816,500
Jun 12, 201942.8842.9542.7942.8342.684,700
Jun 11, 201943.2043.2042.8242.9342.787,500
Jun 10, 201942.9843.1442.9642.9742.8221,600
Jun 07, 201942.5142.8942.4942.7442.5953,300
Jun 06, 201942.1042.4142.0642.3142.1642,500
Jun 05, 201941.9042.0341.7241.9141.765,600
Jun 04, 201941.1941.6041.1541.6041.4514,500
Jun 03, 201941.0041.0940.6340.7640.6134,500
May 31, 201941.0441.1740.9640.9840.835,700
May 30, 201941.5041.6041.3941.5341.3817,100
May 29, 201941.4241.5241.2441.3141.169,100
May 28, 201942.1642.2341.8541.8541.706,100
May 27, 201942.1842.1842.0642.0641.91400
May 24, 201942.1442.1741.9842.1141.965,200
May 23, 201942.1242.1241.8042.0041.859,800
May 22, 201942.4942.6042.4642.5542.4037,600
May 21, 201942.5442.6842.5442.6542.508,300
May 17, 201942.6242.9042.5442.5942.4412,700
May 16, 201942.8843.0242.7842.8242.677,800
May 15, 201941.9742.5241.9642.4542.3041,200
May 14, 201941.9942.4241.9942.2042.0531,100
May 13, 201942.0942.1641.7341.8541.7027,700
May 10, 201942.5543.0042.0742.8342.6838,800
May 09, 201942.4842.7642.2242.7042.55119,700
May 08, 201942.8543.0242.7542.8342.6829,400
May 07, 201943.0943.0942.5742.8442.6921,400
May 06, 201943.0443.6543.0443.6243.4615,400
May 03, 201943.6143.8043.5943.8043.6416,200
May 02, 201943.4343.5743.1543.3143.1610,900
May 01, 201943.8443.9043.5143.5143.3520,400
Apr 30, 201943.7343.8543.5043.8543.699,600
Apr 29, 201943.7143.8343.7143.7743.6114,300
Apr 26, 201943.4943.6343.4643.6343.475,700
Apr 25, 201943.5143.6343.5143.5443.383,700
Apr 24, 201943.6443.6543.5243.5643.408,200
Apr 23, 201943.2543.6543.2543.5943.435,900
Apr 22, 201943.0943.2043.0943.1943.043,300
Apr 18, 201943.0843.2443.0843.2443.093,900
Apr 17, 201943.3743.3843.0843.1442.9911,300
Apr 16, 201943.3143.3143.1543.1543.003,300
Apr 15, 201943.2543.2543.0943.1743.023,800
Apr 12, 201943.2243.2543.1143.1943.044,800
Apr 11, 201943.0043.0042.8542.9742.823,300
Apr 10, 201942.8042.9542.8042.9542.801,300
Apr 09, 201942.8442.9042.8042.8042.652,000
Apr 08, 201942.9543.0442.9043.0442.896,900
Apr 05, 201942.8843.0042.8742.9642.818,900
Apr 04, 201942.7742.7842.6742.7742.622,300
Apr 03, 201942.8442.8642.5842.7242.5721,500
Apr 02, 201942.6542.6542.5542.6442.496,900
Apr 01, 201942.4142.6342.4142.6342.4819,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...