Skip to main content
BMO S&P 500 Hedged to CAD Index ETF (TSX:ZUE)
Canada flag Canada · Delayed Price · Currency is CAD
95.88
-0.44 (-0.46%)
Apr 28, 2026, 3:59 PM EST

TSX:ZUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202695.8496.0295.6395.8895.88-0.46%15,041
Apr 27, 202696.1196.3395.9596.3296.320.10%19,453
Apr 24, 202695.8296.2695.6196.2296.220.82%26,372
Apr 23, 202695.6695.9894.7395.4495.44-0.46%38,493
Apr 22, 202695.5495.8895.5495.8895.881.01%11,554
Apr 21, 202695.6295.8094.8294.9294.92-0.64%53,569
Apr 20, 202695.6495.6595.2795.5395.53-0.23%55,546
Apr 17, 202695.1396.0095.1395.7595.751.16%79,024
Apr 16, 202694.5394.7594.3294.6594.650.22%31,709
Apr 15, 202693.8094.4493.7894.4494.440.79%12,046
Apr 14, 202692.9693.7392.8893.7093.701.18%14,406
Apr 13, 202691.5792.6491.4792.6192.610.92%18,381
Apr 10, 202691.9692.0891.6991.7791.77-0.08%9,170
Apr 9, 202691.1291.9791.0791.8491.840.59%23,185
Apr 8, 202691.3691.4490.7591.3091.302.49%52,530
Apr 7, 202688.7389.1088.0689.0889.080.06%64,907
Apr 6, 202688.6689.1088.6589.0389.030.42%26,048
Apr 2, 202687.4688.9287.2888.6688.660.12%58,027
Apr 1, 202688.4789.0288.3388.5588.550.65%21,756
Mar 31, 202686.3488.0286.3387.9887.983.00%60,604
Mar 30, 202686.4486.4885.0785.4285.42-0.65%130,742
Mar 27, 202687.1887.1885.8385.9885.77-1.75%173,155
Mar 26, 202688.5188.7487.4787.5187.30-1.78%22,573
Mar 25, 202689.4489.4589.0389.1088.880.58%49,160
Mar 24, 202688.4889.1688.2788.5988.37-0.51%37,666
Mar 23, 202689.2089.9488.8089.0488.821.18%30,049
Mar 20, 202689.0789.1387.7088.0087.78-1.50%20,869
Mar 19, 202688.8589.7388.7789.3489.12-0.25%13,517
Mar 18, 202690.5390.6389.5689.5689.34-1.44%14,124
Mar 17, 202691.0791.1990.8190.8790.650.26%8,168
Mar 16, 202690.4990.8790.4590.6390.411.04%17,300
Mar 13, 202690.6091.0489.6189.7089.48-0.62%35,389
Mar 12, 202690.9390.9390.2690.2690.04-1.50%38,571
Mar 11, 202691.7492.1291.2691.6391.41-0.12%27,415
Mar 10, 202691.8092.5391.6291.7491.51-0.14%63,085
Mar 9, 202690.2792.0889.7991.8791.640.79%109,263
Mar 6, 202691.3391.6190.8891.1590.93-1.29%54,569
Mar 5, 202692.3492.8691.5992.3492.11-0.59%40,821
Mar 4, 202692.4593.0592.1592.8992.660.75%29,538
Mar 3, 202691.4792.4690.7792.2091.97-0.95%133,796
Mar 2, 202691.9793.3491.9793.0892.850.01%110,891
Feb 27, 202692.6493.0792.4993.0792.84-0.40%27,436
Feb 26, 202693.8393.8392.8493.4493.21-0.61%24,630
Feb 25, 202693.6594.0193.6094.0193.780.85%14,239
Feb 24, 202692.3493.3092.2593.2292.990.76%18,357
Feb 23, 202693.2193.5592.2892.5292.29-1.04%27,995
Feb 20, 202692.5193.5792.5193.4993.260.71%43,006
Feb 19, 202692.8193.0392.4492.8392.60-0.17%23,703
Feb 18, 202692.8893.4692.7692.9992.760.41%22,564
Feb 17, 202692.2092.9091.7492.6192.380.14%34,904
Feb 13, 202692.5293.0992.0092.4892.250.04%34,491
Feb 12, 202694.2094.2392.3692.4492.21-1.58%34,350
Feb 11, 202694.5994.5993.6393.9293.69-23,474
Feb 10, 202694.3894.5093.9293.9293.69-0.34%22,306
Feb 9, 202693.6694.4493.4694.2494.010.51%35,093
Feb 6, 202692.4493.9292.4393.7693.531.94%34,133
Feb 5, 202692.5292.7891.7491.9891.75-1.27%76,799
Feb 4, 202693.6093.8292.5993.1692.93-0.48%35,168
Feb 3, 202694.4794.6292.8993.6193.38-0.87%55,440
Feb 2, 202693.7294.6293.6594.4394.200.50%21,116
Jan 30, 202694.0294.2293.3793.9693.73-0.34%48,477
Jan 29, 202694.5094.5293.1294.2894.05-0.17%28,971
Jan 28, 202694.6194.7394.3294.4494.21-0.05%18,932
Jan 27, 202694.2294.5894.2294.4994.260.41%7,445
Jan 26, 202693.8794.2893.8794.1093.870.51%8,736
Jan 23, 202693.5593.8393.4193.6293.390.01%13,349
Jan 22, 202693.6693.8893.3993.6193.380.56%17,346
Jan 21, 202692.2593.5192.1593.0992.861.25%29,594
Jan 20, 202692.5293.0191.9491.9491.71-1.90%25,362
Jan 19, 202693.5593.7292.5593.7293.49-0.34%11,877
Jan 16, 202694.1494.2893.8394.0493.81-0.04%12,105
Jan 15, 202694.3294.4994.0094.0893.850.26%12,722
Jan 14, 202694.0094.0093.2993.8493.61-0.51%19,771
Jan 13, 202694.6294.6294.0394.3294.09-0.24%9,945
Jan 12, 202693.8494.6193.8494.5594.320.16%10,505
Jan 9, 202693.9694.5493.8394.4094.170.68%19,787
Jan 8, 202693.7293.8693.5093.7693.53-0.02%12,703
Jan 7, 202694.1894.3293.7893.7893.55-0.33%14,898
Jan 6, 202693.5294.1493.5294.0993.860.61%12,430
Jan 5, 202693.3893.7093.3893.5293.290.62%16,801
Jan 2, 202693.2593.4192.5092.9492.710.15%23,313
Dec 31, 202593.3693.3692.7492.8092.57-0.70%5,406
Dec 30, 202593.5693.6093.4293.4593.22-0.35%7,696
Dec 29, 202593.6393.9093.6093.7893.35-0.35%22,305
Dec 24, 202593.7394.1793.7394.1193.680.34%6,242
Dec 23, 202593.3493.8193.3493.7993.360.42%10,178
Dec 22, 202593.2293.4393.2193.4092.970.61%5,584
Dec 19, 202592.2592.8992.2592.8392.400.86%11,902
Dec 18, 202592.0792.5891.8492.0491.620.72%14,182
Dec 17, 202592.5092.5491.3491.3890.96-1.08%37,771
Dec 16, 202592.4692.6591.8792.3891.96-0.32%38,309
Dec 15, 202593.2493.2492.4592.6892.26-0.03%21,479
Dec 12, 202593.6793.6892.4492.7192.29-1.10%36,524
Dec 11, 202593.2193.7692.8693.7493.310.19%20,530
Dec 10, 202592.9793.7492.7693.5693.130.68%30,412
Dec 9, 202592.9793.2792.9392.9392.50-0.14%14,444
Dec 8, 202593.5093.5092.8493.0692.63-0.31%17,829
Dec 5, 202593.2793.6993.2793.3592.920.21%26,710
Dec 4, 202593.2893.2892.8293.1592.720.02%14,742
Dec 3, 202592.7393.2492.6493.1392.700.36%12,189