Skip to main content
BMO S&P 500 Hedged to CAD Index ETF (TSX:ZUE)
Canada flag Canada · Delayed Price · Currency is CAD
90.81
-0.34 (-0.37%)
Mar 9, 2026, 3:00 PM EST

TSX:ZUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202690.2791.0889.7990.92--0.25%64,608
Mar 6, 202691.3391.6190.8891.1591.15-1.29%54,569
Mar 5, 202692.3492.8691.5992.3492.34-0.59%40,821
Mar 4, 202692.4593.0592.1592.8992.890.75%29,538
Mar 3, 202691.4792.4690.7792.2092.20-0.95%133,796
Mar 2, 202691.9793.3491.9793.0893.080.01%110,891
Feb 27, 202692.6493.0792.4993.0793.07-0.40%27,436
Feb 26, 202693.8393.8392.8493.4493.44-0.61%24,630
Feb 25, 202693.6594.0193.6094.0194.010.85%14,239
Feb 24, 202692.3493.3092.2593.2293.220.76%18,357
Feb 23, 202693.2193.5592.2892.5292.52-1.04%27,995
Feb 20, 202692.5193.5792.5193.4993.490.71%43,006
Feb 19, 202692.8193.0392.4492.8392.83-0.17%23,703
Feb 18, 202692.8893.4692.7692.9992.990.41%22,564
Feb 17, 202692.2092.9091.7492.6192.610.14%34,904
Feb 13, 202692.5293.0992.0092.4892.480.04%34,491
Feb 12, 202694.2094.2392.3692.4492.44-1.58%34,350
Feb 11, 202694.5994.5993.6393.9293.92-23,474
Feb 10, 202694.3894.5093.9293.9293.92-0.34%22,306
Feb 9, 202693.6694.4493.4694.2494.240.51%35,093
Feb 6, 202692.4493.9292.4393.7693.761.94%34,133
Feb 5, 202692.5292.7891.7491.9891.98-1.27%76,799
Feb 4, 202693.6093.8292.5993.1693.16-0.48%35,168
Feb 3, 202694.4794.6292.8993.6193.61-0.87%55,440
Feb 2, 202693.7294.6293.6594.4394.430.50%21,116
Jan 30, 202694.0294.2293.3793.9693.96-0.34%48,477
Jan 29, 202694.5094.5293.1294.2894.28-0.17%28,971
Jan 28, 202694.6194.7394.3294.4494.44-0.05%18,932
Jan 27, 202694.2294.5894.2294.4994.490.41%7,445
Jan 26, 202693.8794.2893.8794.1094.100.51%8,736
Jan 23, 202693.5593.8393.4193.6293.620.01%13,349
Jan 22, 202693.6693.8893.3993.6193.610.56%17,346
Jan 21, 202692.2593.5192.1593.0993.091.25%29,594
Jan 20, 202692.5293.0191.9491.9491.94-1.90%25,362
Jan 19, 202693.5593.7292.5593.7293.72-0.34%11,877
Jan 16, 202694.1494.2893.8394.0494.04-0.04%12,105
Jan 15, 202694.3294.4994.0094.0894.080.26%12,722
Jan 14, 202694.0094.0093.2993.8493.84-0.51%19,771
Jan 13, 202694.6294.6294.0394.3294.32-0.24%9,945
Jan 12, 202693.8494.6193.8494.5594.550.16%10,505
Jan 9, 202693.9694.5493.8394.4094.400.68%19,787
Jan 8, 202693.7293.8693.5093.7693.76-0.02%12,703
Jan 7, 202694.1894.3293.7893.7893.78-0.33%14,898
Jan 6, 202693.5294.1493.5294.0994.090.61%12,430
Jan 5, 202693.3893.7093.3893.5293.520.62%16,801
Jan 2, 202693.2593.4192.5092.9492.940.15%23,313
Dec 31, 202593.3693.3692.7492.8092.80-0.70%5,406
Dec 30, 202593.5693.6093.4293.4593.45-0.35%7,696
Dec 29, 202593.6393.9093.6093.7893.58-0.35%22,305
Dec 24, 202593.7394.1793.7394.1193.910.34%6,242
Dec 23, 202593.3493.8193.3493.7993.590.42%10,178
Dec 22, 202593.2293.4393.2193.4093.200.61%5,584
Dec 19, 202592.2592.8992.2592.8392.630.86%11,902
Dec 18, 202592.0792.5891.8492.0491.840.72%14,182
Dec 17, 202592.5092.5491.3491.3891.19-1.08%37,771
Dec 16, 202592.4692.6591.8792.3892.18-0.32%38,309
Dec 15, 202593.2493.2492.4592.6892.48-0.03%21,479
Dec 12, 202593.6793.6892.4492.7192.51-1.10%36,524
Dec 11, 202593.2193.7692.8693.7493.540.19%20,530
Dec 10, 202592.9793.7492.7693.5693.360.68%30,412
Dec 9, 202592.9793.2792.9392.9392.73-0.14%14,444
Dec 8, 202593.5093.5092.8493.0692.86-0.31%17,829
Dec 5, 202593.2793.6993.2793.3593.150.21%26,710
Dec 4, 202593.2893.2892.8293.1592.950.02%14,742
Dec 3, 202592.7393.2492.6493.1392.930.36%12,189
Dec 2, 202592.9493.0592.6592.8092.600.17%13,814
Dec 1, 202592.5292.9892.4792.6492.44-0.52%13,747
Nov 28, 202592.8293.1292.8193.1292.920.18%6,334
Nov 27, 202592.5392.9592.5392.9592.750.38%2,083
Nov 26, 202592.2592.8492.2592.6092.400.67%17,830
Nov 25, 202591.1492.0890.8091.9891.780.95%40,268
Nov 24, 202590.1991.2690.1491.1190.921.50%32,566
Nov 21, 202589.1590.4288.7289.7689.570.98%80,330
Nov 20, 202591.7792.0288.8288.8988.70-1.54%85,156
Nov 19, 202590.3390.8390.0490.2890.090.10%16,136
Nov 18, 202590.1490.5889.4390.1990.00-0.61%34,285
Nov 17, 202591.3591.6590.2690.7490.55-0.91%51,474
Nov 14, 202590.8192.0190.5291.5791.37-0.03%40,439
Nov 13, 202592.8292.8291.4691.6091.40-1.71%43,688
Nov 12, 202593.4593.4592.8993.1992.990.12%12,460
Nov 11, 202592.7993.1792.5593.0892.880.18%10,756
Nov 10, 202592.2692.9792.1292.9192.711.56%41,008
Nov 7, 202590.7291.4890.2091.4891.280.12%43,167
Nov 6, 202592.3092.3591.2391.3791.18-1.11%31,078
Nov 5, 202592.0592.8092.0592.4092.200.34%20,784
Nov 4, 202592.1192.7492.0392.0991.89-1.17%28,521
Nov 3, 202593.4293.5092.8593.1892.980.12%10,134
Oct 31, 202593.3593.3992.7393.0792.870.29%26,063
Oct 30, 202593.2593.5192.7692.8092.60-0.98%26,752
Oct 29, 202594.0594.0593.2293.7293.52-0.01%24,400
Oct 28, 202593.6993.9593.4893.7393.530.22%16,591
Oct 27, 202593.2493.5293.0693.5293.321.19%35,440
Oct 24, 202592.1992.5792.1992.4292.220.86%21,818
Oct 23, 202591.0991.7891.0991.6391.430.58%23,380
Oct 22, 202591.6291.6690.5691.1090.91-0.59%36,210
Oct 21, 202591.7191.8191.4591.6491.440.02%4,577
Oct 20, 202591.1791.7191.1391.6291.421.04%21,448
Oct 17, 202589.9590.8489.8890.6890.490.58%23,901
Oct 16, 202590.9191.1889.7490.1689.97-0.65%40,092
Oct 15, 202590.9591.4789.9890.7590.560.39%28,369