BMO S&P 500 Hedged to CAD Index ETF (TSX:ZUE)
Canada
· Delayed Price · Currency is CAD 93.35
+0.20 (0.21%)
At close: Dec 5, 2025
TSX:ZUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.27 | 93.69 | 93.27 | 93.35 | 93.35 | 0.21% | 26,710 |
| Dec 4, 2025 | 93.28 | 93.28 | 92.82 | 93.15 | 93.15 | 0.02% | 14,742 |
| Dec 3, 2025 | 92.73 | 93.24 | 92.64 | 93.13 | 93.13 | 0.36% | 12,189 |
| Dec 2, 2025 | 92.94 | 93.05 | 92.65 | 92.80 | 92.80 | 0.17% | 13,814 |
| Dec 1, 2025 | 92.52 | 92.98 | 92.47 | 92.64 | 92.64 | -0.52% | 13,747 |
| Nov 28, 2025 | 92.82 | 93.12 | 92.81 | 93.12 | 93.12 | 0.18% | 6,334 |
| Nov 27, 2025 | 92.53 | 92.95 | 92.53 | 92.95 | 92.95 | 0.38% | 2,083 |
| Nov 26, 2025 | 92.25 | 92.84 | 92.25 | 92.60 | 92.60 | 0.67% | 17,830 |
| Nov 25, 2025 | 91.14 | 92.08 | 90.80 | 91.98 | 91.98 | 0.95% | 40,268 |
| Nov 24, 2025 | 90.19 | 91.26 | 90.14 | 91.11 | 91.11 | 1.50% | 32,566 |
| Nov 21, 2025 | 89.15 | 90.42 | 88.72 | 89.76 | 89.76 | 0.98% | 80,330 |
| Nov 20, 2025 | 91.77 | 92.02 | 88.82 | 88.89 | 88.89 | -1.54% | 85,156 |
| Nov 19, 2025 | 90.33 | 90.83 | 90.04 | 90.28 | 90.28 | 0.10% | 16,136 |
| Nov 18, 2025 | 90.14 | 90.58 | 89.43 | 90.19 | 90.19 | -0.61% | 34,285 |
| Nov 17, 2025 | 91.35 | 91.65 | 90.26 | 90.74 | 90.74 | -0.91% | 51,474 |
| Nov 14, 2025 | 90.81 | 92.01 | 90.52 | 91.57 | 91.57 | -0.03% | 40,439 |
| Nov 13, 2025 | 92.82 | 92.82 | 91.46 | 91.60 | 91.60 | -1.71% | 43,688 |
| Nov 12, 2025 | 93.45 | 93.45 | 92.89 | 93.19 | 93.19 | 0.12% | 12,460 |
| Nov 11, 2025 | 92.79 | 93.17 | 92.55 | 93.08 | 93.08 | 0.18% | 10,756 |
| Nov 10, 2025 | 92.26 | 92.97 | 92.12 | 92.91 | 92.91 | 1.56% | 41,008 |
| Nov 7, 2025 | 90.72 | 91.48 | 90.20 | 91.48 | 91.48 | 0.12% | 43,167 |
| Nov 6, 2025 | 92.30 | 92.35 | 91.23 | 91.37 | 91.37 | -1.11% | 31,078 |
| Nov 5, 2025 | 92.05 | 92.80 | 92.05 | 92.40 | 92.40 | 0.34% | 20,784 |
| Nov 4, 2025 | 92.11 | 92.74 | 92.03 | 92.09 | 92.09 | -1.17% | 28,521 |
| Nov 3, 2025 | 93.42 | 93.50 | 92.85 | 93.18 | 93.18 | 0.12% | 10,134 |
| Oct 31, 2025 | 93.35 | 93.39 | 92.73 | 93.07 | 93.07 | 0.29% | 26,063 |
| Oct 30, 2025 | 93.25 | 93.51 | 92.76 | 92.80 | 92.80 | -0.98% | 26,752 |
| Oct 29, 2025 | 94.05 | 94.05 | 93.22 | 93.72 | 93.72 | -0.01% | 24,400 |
| Oct 28, 2025 | 93.69 | 93.95 | 93.48 | 93.73 | 93.73 | 0.22% | 16,591 |
| Oct 27, 2025 | 93.24 | 93.52 | 93.06 | 93.52 | 93.52 | 1.19% | 35,440 |
| Oct 24, 2025 | 92.19 | 92.57 | 92.19 | 92.42 | 92.42 | 0.86% | 21,818 |
| Oct 23, 2025 | 91.09 | 91.78 | 91.09 | 91.63 | 91.63 | 0.58% | 23,380 |
| Oct 22, 2025 | 91.62 | 91.66 | 90.56 | 91.10 | 91.10 | -0.59% | 36,210 |
| Oct 21, 2025 | 91.71 | 91.81 | 91.45 | 91.64 | 91.64 | 0.02% | 4,577 |
| Oct 20, 2025 | 91.17 | 91.71 | 91.13 | 91.62 | 91.62 | 1.04% | 21,448 |
| Oct 17, 2025 | 89.95 | 90.84 | 89.88 | 90.68 | 90.68 | 0.58% | 23,901 |
| Oct 16, 2025 | 90.91 | 91.18 | 89.74 | 90.16 | 90.16 | -0.65% | 40,092 |
| Oct 15, 2025 | 90.95 | 91.47 | 89.98 | 90.75 | 90.75 | 0.39% | 28,369 |
| Oct 14, 2025 | 89.61 | 90.82 | 89.25 | 90.40 | 90.40 | 1.40% | 33,444 |
| Oct 10, 2025 | 91.67 | 91.94 | 89.15 | 89.15 | 89.15 | -2.67% | 81,379 |
| Oct 9, 2025 | 91.89 | 92.04 | 91.39 | 91.60 | 91.60 | -0.30% | 8,496 |
| Oct 8, 2025 | 91.45 | 91.90 | 91.42 | 91.88 | 91.88 | 0.61% | 5,945 |
| Oct 7, 2025 | 91.74 | 91.74 | 91.28 | 91.32 | 91.32 | -0.46% | 9,182 |
| Oct 6, 2025 | 91.73 | 91.82 | 91.47 | 91.74 | 91.74 | 0.32% | 13,740 |
| Oct 3, 2025 | 91.50 | 91.86 | 91.45 | 91.45 | 91.45 | 0.07% | 12,734 |
| Oct 2, 2025 | 91.55 | 91.55 | 91.10 | 91.39 | 91.39 | 0.02% | 10,109 |
| Oct 1, 2025 | 90.69 | 91.41 | 90.62 | 91.37 | 91.37 | 0.37% | 12,109 |
| Sep 30, 2025 | 90.49 | 91.03 | 90.40 | 91.03 | 91.03 | 0.39% | 12,600 |
| Sep 29, 2025 | 90.88 | 90.88 | 90.44 | 90.68 | 90.68 | 0.06% | 18,866 |
| Sep 26, 2025 | 90.19 | 90.68 | 90.13 | 90.63 | 90.43 | 0.66% | 17,380 |
| Sep 25, 2025 | 90.11 | 90.26 | 89.75 | 90.04 | 89.84 | -0.55% | 16,530 |
| Sep 24, 2025 | 91.03 | 91.03 | 90.42 | 90.54 | 90.34 | -0.29% | 12,726 |
| Sep 23, 2025 | 91.39 | 91.39 | 90.69 | 90.80 | 90.60 | -0.56% | 15,890 |
| Sep 22, 2025 | 90.56 | 91.37 | 90.56 | 91.31 | 91.11 | 0.43% | 8,843 |
| Sep 19, 2025 | 90.81 | 90.92 | 90.45 | 90.92 | 90.72 | 0.52% | 20,104 |
| Sep 18, 2025 | 90.45 | 90.74 | 90.19 | 90.45 | 90.25 | 0.59% | 37,693 |
| Sep 17, 2025 | 90.15 | 90.36 | 89.37 | 89.92 | 89.72 | -0.24% | 44,838 |
| Sep 16, 2025 | 90.35 | 90.35 | 90.03 | 90.14 | 89.94 | -0.12% | 9,955 |
| Sep 15, 2025 | 90.16 | 90.25 | 90.05 | 90.25 | 90.05 | 0.47% | 20,071 |
| Sep 12, 2025 | 89.79 | 90.02 | 89.74 | 89.83 | 89.63 | -0.02% | 24,131 |
| Sep 11, 2025 | 89.38 | 89.90 | 89.35 | 89.85 | 89.65 | 0.88% | 25,575 |
| Sep 10, 2025 | 89.20 | 89.38 | 88.90 | 89.07 | 88.87 | 0.30% | 20,671 |
| Sep 9, 2025 | 88.57 | 88.85 | 88.44 | 88.80 | 88.60 | 0.26% | 12,510 |
| Sep 8, 2025 | 88.57 | 88.75 | 88.45 | 88.57 | 88.37 | 0.23% | 9,627 |
| Sep 5, 2025 | 88.93 | 89.06 | 87.92 | 88.37 | 88.17 | -0.33% | 9,197 |
| Sep 4, 2025 | 88.08 | 88.66 | 87.95 | 88.66 | 88.46 | 0.89% | 7,171 |
| Sep 3, 2025 | 87.76 | 88.02 | 87.53 | 87.88 | 87.69 | 0.48% | 9,735 |
| Sep 2, 2025 | 87.20 | 87.50 | 86.84 | 87.46 | 87.27 | -0.69% | 13,172 |
| Aug 29, 2025 | 88.44 | 88.48 | 87.99 | 88.07 | 87.88 | -0.69% | 5,446 |
| Aug 28, 2025 | 88.30 | 88.74 | 88.28 | 88.68 | 88.48 | 0.25% | 10,580 |
| Aug 27, 2025 | 88.24 | 88.48 | 88.01 | 88.46 | 88.26 | 0.27% | 5,923 |
| Aug 26, 2025 | 87.88 | 88.22 | 87.74 | 88.22 | 88.03 | 0.39% | 15,722 |
| Aug 25, 2025 | 88.00 | 88.18 | 87.88 | 87.88 | 87.69 | -0.43% | 6,710 |
| Aug 22, 2025 | 87.12 | 88.40 | 87.12 | 88.26 | 88.07 | 1.51% | 21,690 |
| Aug 21, 2025 | 87.11 | 87.22 | 86.74 | 86.95 | 86.76 | -0.34% | 11,742 |
| Aug 20, 2025 | 87.52 | 87.52 | 86.58 | 87.25 | 87.06 | -0.27% | 17,808 |
| Aug 19, 2025 | 87.90 | 88.02 | 87.35 | 87.49 | 87.30 | -0.56% | 12,046 |
| Aug 18, 2025 | 87.99 | 88.06 | 87.85 | 87.98 | 87.79 | -0.02% | 5,268 |
| Aug 15, 2025 | 88.30 | 88.34 | 87.92 | 88.00 | 87.81 | -0.29% | 15,123 |
| Aug 14, 2025 | 87.84 | 88.31 | 87.84 | 88.26 | 88.07 | 0.07% | 9,548 |
| Aug 13, 2025 | 88.27 | 88.30 | 87.94 | 88.20 | 88.01 | 0.35% | 12,142 |
| Aug 12, 2025 | 87.35 | 87.93 | 87.16 | 87.89 | 87.70 | 1.05% | 11,028 |
| Aug 11, 2025 | 87.24 | 87.38 | 86.94 | 86.98 | 86.79 | -0.26% | 20,134 |
| Aug 8, 2025 | 86.75 | 87.26 | 86.75 | 87.21 | 87.02 | 0.94% | 5,721 |
| Aug 7, 2025 | 87.08 | 87.13 | 86.13 | 86.40 | 86.21 | -0.18% | 16,920 |
| Aug 6, 2025 | 86.01 | 86.62 | 85.97 | 86.56 | 86.37 | 0.77% | 11,509 |
| Aug 5, 2025 | 86.33 | 86.55 | 85.84 | 85.90 | 85.71 | 0.93% | 10,942 |
| Aug 1, 2025 | 85.51 | 85.51 | 84.86 | 85.11 | 84.92 | -1.74% | 20,884 |
| Jul 31, 2025 | 87.46 | 87.55 | 86.40 | 86.62 | 86.43 | -0.22% | 14,350 |
| Jul 30, 2025 | 87.12 | 87.27 | 86.50 | 86.81 | 86.62 | -0.17% | 8,215 |
| Jul 29, 2025 | 87.29 | 87.42 | 86.90 | 86.96 | 86.77 | -0.17% | 10,094 |
| Jul 28, 2025 | 87.36 | 87.36 | 87.03 | 87.11 | 86.92 | -0.09% | 10,342 |
| Jul 25, 2025 | 86.82 | 87.26 | 86.82 | 87.19 | 87.00 | 0.43% | 12,794 |
| Jul 24, 2025 | 86.83 | 87.04 | 86.82 | 86.82 | 86.63 | 0.08% | 13,358 |
| Jul 23, 2025 | 86.26 | 86.75 | 86.24 | 86.75 | 86.56 | 0.71% | 8,299 |
| Jul 22, 2025 | 85.79 | 86.19 | 85.79 | 86.14 | 85.95 | 0.06% | 12,831 |
| Jul 21, 2025 | 86.16 | 86.48 | 86.07 | 86.09 | 85.90 | 0.14% | 9,165 |
| Jul 18, 2025 | 86.09 | 86.14 | 85.82 | 85.97 | 85.78 | - | 11,085 |
| Jul 17, 2025 | 85.72 | 86.03 | 85.72 | 85.97 | 85.78 | 0.59% | 5,664 |
| Jul 16, 2025 | 85.36 | 85.54 | 84.70 | 85.47 | 85.28 | 0.29% | 26,925 |