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
January 13, 2026	94.62	94.32	94.32	94.62	94.03	9,945
January 12, 2026	93.84	94.55	94.55	94.61	93.84	10,505
January 09, 2026	93.96	94.4	94.4	94.54	93.83	19,800
January 08, 2026	93.72	93.76	93.76	93.86	93.5	12,703
January 07, 2026	94.18	93.78	93.78	94.32	93.78	14,900
January 06, 2026	93.52	94.09	94.09	94.14	93.52	12,430
January 05, 2026	93.38	93.52	93.52	93.7	93.38	16,801
January 02, 2026	93.25	92.94	92.94	93.41	92.5	23,313
December 31, 2025	93.36	92.8	92.8	93.36	92.74	5,406
December 30, 2025	93.56	93.45	93.45	93.6	93.42	7,700
December 29, 2025	93.63	93.78	93.58	93.9	93.6	22,305
December 23, 2025	93.34	93.79	93.79	93.81	93.34	10,200
December 22, 2025	93.22	93.4	93.4	93.43	93.21	5,584
December 19, 2025	92.25	92.83	92.83	92.89	92.25	11,902
December 18, 2025	92.07	92.04	92.04	92.58	91.84	14,200
December 17, 2025	92.5	91.38	91.38	92.54	91.34	37,800
December 16, 2025	92.46	92.38	92.38	92.65	91.87	38,309
December 15, 2025	93.24	92.68	92.68	93.24	92.45	21,500
December 12, 2025	93.67	92.71	92.71	93.68	92.44	36,524
December 11, 2025	93.21	93.74	93.74	93.76	92.86	20,530
December 10, 2025	92.97	93.56	93.56	93.74	92.76	30,412
December 09, 2025	92.97	92.93	92.93	93.27	92.93	14,444
December 08, 2025	93.5	93.06	93.06	93.5	92.84	17,829
December 05, 2025	93.27	93.35	93.35	93.69	93.27	26,710
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

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