BMO S&P 500 Hedged to CAD Index ETF - ZUE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	93.28	93.15	93.15	93.28	92.82	14,742
December 03, 2025	92.73	93.13	93.13	93.24	92.64	12,200
December 02, 2025	92.94	92.8	92.8	93.05	92.65	13,814
December 01, 2025	92.52	92.64	92.64	92.98	92.47	13,747
November 28, 2025	92.82	93.12	93.12	93.12	92.81	6,334
November 27, 2025	92.53	92.95	92.95	92.95	92.53	2,100
November 26, 2025	92.25	92.6	92.6	92.84	92.25	17,830
November 25, 2025	91.14	91.98	91.98	92.08	90.8	40,300
November 24, 2025	90.19	91.11	91.11	91.26	90.14	32,600
November 21, 2025	89.15	89.76	89.76	90.42	88.72	80,330
November 20, 2025	91.77	88.89	88.89	92.02	88.82	85,156
November 19, 2025	90.33	90.28	90.28	90.83	90.04	16,136
November 18, 2025	90.14	90.19	90.19	90.58	89.43	34,300
November 17, 2025	91.35	90.74	90.74	91.65	90.26	51,500
November 14, 2025	90.81	91.57	91.57	92.01	90.52	40,439
November 13, 2025	92.82	91.6	91.6	92.82	91.46	43,700
November 12, 2025	93.45	93.19	93.19	93.45	92.89	12,500
November 11, 2025	92.79	93.08	93.08	93.17	92.55	10,800
November 10, 2025	92.26	92.91	92.91	92.97	92.12	41,008
November 07, 2025	90.72	91.48	91.48	91.48	90.2	43,200
November 06, 2025	92.3	91.37	91.37	92.35	91.23	31,100
November 05, 2025	92.05	92.4	92.4	92.8	92.05	20,800
November 04, 2025	92.11	92.09	92.09	92.74	92.03	28,521
November 03, 2025	93.42	93.18	93.18	93.5	92.85	10,134
October 31, 2025	93.35	93.07	93.07	93.39	92.73	26,100
October 30, 2025	93.25	92.8	92.8	93.51	92.76	26,800
October 29, 2025	94.05	93.72	93.72	94.05	93.22	24,400
October 28, 2025	93.69	93.73	93.73	93.95	93.48	16,600
October 27, 2025	93.24	93.52	93.52	93.52	93.06	35,440
October 24, 2025	92.19	92.42	92.42	92.57	92.19	21,818
October 23, 2025	91.09	91.63	91.63	91.78	91.09	23,400
October 22, 2025	91.62	91.1	91.1	91.66	90.56	36,210
October 21, 2025	91.71	91.64	91.64	91.81	91.45	4,577
October 20, 2025	91.17	91.62	91.62	91.71	91.13	21,448
October 17, 2025	89.95	90.68	90.68	90.84	89.88	23,901
October 16, 2025	90.91	90.16	90.16	91.18	89.74	40,100
October 15, 2025	90.95	90.75	90.75	91.47	89.98	28,400
October 14, 2025	89.61	90.4	90.4	90.82	89.25	33,444
October 10, 2025	91.67	89.15	89.15	91.94	89.15	81,400
October 09, 2025	91.89	91.6	91.6	92.04	91.39	8,500
October 08, 2025	91.45	91.88	91.88	91.9	91.42	5,945
October 07, 2025	91.74	91.32	91.32	91.74	91.28	9,200
October 06, 2025	91.73	91.74	91.74	91.82	91.47	13,740
October 03, 2025	91.5	91.45	91.45	91.86	91.45	12,734
October 02, 2025	91.55	91.39	91.39	91.55	91.1	10,109
October 01, 2025	90.69	91.37	91.37	91.41	90.62	12,109
September 30, 2025	90.49	91.03	91.03	91.03	90.4	12,600
September 29, 2025	90.88	90.68	90.68	90.88	90.44	18,900
September 26, 2025	90.19	90.63	90.63	90.68	90.13	17,400
September 25, 2025	90.11	90.04	90.04	90.26	89.75	16,530
September 24, 2025	91.03	90.54	90.54	91.03	90.42	12,726
September 23, 2025	91.39	90.8	90.8	91.39	90.69	15,900
September 22, 2025	90.56	91.31	91.31	91.37	90.56	8,843
September 19, 2025	90.81	90.92	90.92	90.92	90.45	20,104
September 18, 2025	90.45	90.45	90.45	90.74	90.19	37,700
September 17, 2025	90.15	89.92	89.92	90.36	89.37	44,838
September 16, 2025	90.35	90.14	90.14	90.35	90.03	10,000
September 15, 2025	90.16	90.25	90.25	90.25	90.05	20,100
September 12, 2025	89.79	89.83	89.83	90.02	89.74	24,131
September 11, 2025	89.38	89.85	89.85	89.9	89.35	25,600

BMO S&P 500 Hedged to CAD Index ETF (ZUE.TO) TSX