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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202049.4549.4548.4748.6548.654,900
Jan 23, 202048.8749.0548.7549.0549.058,600
Jan 22, 202049.1449.2149.0149.0349.033,100
Jan 21, 202048.8949.0848.8948.9548.957,000
Jan 20, 202049.1249.1248.9648.9748.971,700
Jan 17, 202049.0849.1149.0049.1149.112,200
Jan 16, 202048.7248.9348.7248.9348.933,500
Jan 15, 202048.3448.6348.3448.4948.498,400
Jan 14, 202048.4748.4748.4048.4048.402,300
Jan 13, 202048.2848.4448.2748.4448.442,600
Jan 10, 202048.3348.4148.1348.1348.132,800
Jan 09, 202048.1448.2648.1448.2548.252,300
Jan 08, 202047.6948.1547.6947.9947.9912,500
Jan 07, 202047.6847.8047.6847.7447.749,300
Jan 06, 202047.3047.7847.3047.7647.7610,800
Jan 03, 202047.5547.8147.5147.7947.7918,300
Jan 02, 202047.9147.9347.7647.9147.917,100
Dec 31, 201947.4847.5647.3947.5647.562,600
Dec 30, 201947.6447.6447.4547.5147.5114,400
Dec 27, 201947.6047.9647.6047.9647.961,900
Dec 27, 20190.23 Dividend
Dec 24, 201947.7547.7647.7547.7647.533,100
Dec 23, 201947.8047.8047.7847.7847.55200
Dec 20, 201947.6547.7847.6347.7347.5018,900
Dec 19, 201947.3547.4847.3447.4847.251,400
Dec 18, 201947.3647.3747.3347.3447.113,700
Dec 17, 201947.3947.3947.3147.3147.082,600
Dec 16, 201947.1847.3547.1847.3047.071,900
Dec 13, 201946.9247.0846.8646.9546.725,900
Dec 12, 201946.9847.0046.6946.9446.7111,800
Dec 11, 201946.5146.5646.4346.5146.292,800
Dec 10, 201946.4246.4946.4246.4246.206,800
Dec 09, 201946.6146.6146.5246.5246.301,200
Dec 06, 201946.4446.6446.4446.6446.423,800
Dec 05, 201946.1746.1846.0646.1845.965,600
Dec 04, 201946.0646.1646.0646.1245.902,100
Dec 03, 201945.7445.8345.6045.8345.613,800
Dec 02, 201946.6446.6446.1346.1945.975,700
Nov 29, 201946.5946.6446.5746.5746.357,000
Nov 28, 201946.6946.9046.6146.9046.671,000
Nov 27, 201946.5846.6946.5546.6946.471,700
Nov 26, 201946.4546.5046.4446.4746.251,800
Nov 25, 201946.1746.3646.1746.3646.141,000
Nov 22, 201946.0846.0846.0446.0445.82300
Nov 21, 201946.0746.0745.8545.9245.701,200
Nov 20, 201946.0646.1145.7945.9745.755,700
Nov 19, 201946.1546.2246.1546.2045.984,800
Nov 18, 201946.1646.2046.0946.1845.962,500
Nov 15, 201945.9946.1045.9946.1045.886,800
Nov 14, 201945.6845.8445.6845.8445.623,200
Nov 13, 201945.7545.8045.7045.7645.546,300
Nov 12, 201945.7845.8245.7245.7245.501,000
Nov 11, 201945.5345.6745.5345.6545.431,900
Nov 08, 201945.5545.7445.5345.7445.523,500
Nov 07, 201945.7845.7845.5945.6445.427,600
Nov 06, 201945.5045.5045.3545.4645.243,100
Nov 05, 201945.5045.5345.4545.5145.293,500
Nov 04, 201945.6145.6145.5345.5445.321,200
Nov 01, 201945.2445.2945.2345.2945.071,600
Oct 31, 201944.8044.9344.7444.9244.702,100
Oct 30, 201944.8845.0144.8545.0144.796,300
Oct 29, 201944.9045.0344.8744.8744.653,500
Oct 28, 201944.8944.9244.8944.9244.701,300
Oct 25, 201944.3344.7344.3344.6744.4512,400
Oct 24, 201944.5344.5344.3544.4744.267,100
Oct 23, 201944.2944.3644.2644.2744.063,700
Oct 22, 201944.4844.5244.2944.2944.082,200
Oct 21, 201944.3544.4144.3344.4144.20900
Oct 18, 201944.2244.2544.2044.2144.006,600
Oct 17, 201944.4644.4644.3344.3344.12800
Oct 16, 201944.1644.2044.1644.2043.994,500
Oct 15, 201944.0444.3644.0444.2844.078,300
Oct 11, 201943.8544.2043.8543.9043.6918,100
Oct 10, 201943.1243.6043.1243.4543.2415,600
Oct 09, 201943.0343.2843.0043.1642.9514,400
Oct 08, 201943.1143.1742.7942.7942.589,700
Oct 07, 201943.4943.7543.3943.4843.2747,800
Oct 04, 201943.1643.6543.1643.6543.4426,000
Oct 03, 201942.6543.0042.2243.0042.79101,900
Oct 02, 201943.2043.2042.4942.6842.4767,300
Oct 01, 201944.1244.2343.4443.5143.3045,900
Sep 30, 201943.8844.0943.8744.0243.8125,800
Sep 27, 201944.1444.1643.5443.7543.5436,200
Sep 26, 201944.1344.1343.8944.0143.8025,800
Sep 26, 20190.16 Dividend
Sep 25, 201944.0344.3543.8144.3143.9425,100
Sep 24, 201944.5544.6143.9144.0243.6553,100
Sep 23, 201944.2644.4444.2544.3844.0115,100
Sep 20, 201944.6944.7344.3544.3944.0233,600
Sep 19, 201944.6644.8044.5944.6144.2315,500
Sep 18, 201944.5344.6144.2444.6144.2311,600
Sep 17, 201944.4244.5844.4144.5844.2122,400
Sep 16, 201944.4144.5144.3744.4544.0821,900
Sep 13, 201944.7044.7544.5744.6344.2524,900
Sep 12, 201944.6144.7944.5144.7344.3525,000
Sep 11, 201944.2044.4744.1344.4744.1017,900
Sep 10, 201943.9944.0843.8544.0643.6921,000
Sep 09, 201944.3044.3144.0644.1543.7816,200
Sep 06, 201944.2044.2544.0844.1643.7914,900
Sep 05, 201944.0044.2743.9844.1643.7924,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...