Skip to main content

BMO Eql Wgt US Hcare Hdgd To CAD ETF (TSX: ZUH )

68.46 -0.36 (-0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.71 15.74 15.71 15.74 1,425 -0.05(-0.32%)
Nov 29, 2010 15.86 15.86 15.66 15.79 1,920 -0.22(-1.37%)
Nov 26, 2010 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Nov 25, 2010 16.01 16.01 16.01 16.01 350 +0.03(+0.19%)
Nov 24, 2010 15.98 15.98 15.98 15.98 1,300 +0.17(+1.08%)
Nov 23, 2010 15.83 15.83 15.81 15.81 490 -0.15(-0.94%)
Nov 22, 2010 15.96 15.96 15.96 0 +0.00(+0.00%)
Nov 19, 2010 15.93 15.96 15.93 15.96 900 +0.02(+0.13%)
Nov 18, 2010 15.94 15.94 15.94 15.94 925 +0.17(+1.08%)
Nov 17, 2010 15.80 15.82 15.77 15.77 2,205 +0.03(+0.19%)
Nov 16, 2010 15.76 15.76 15.74 15.74 790 -0.22(-1.38%)
Nov 15, 2010 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Nov 12, 2010 15.96 15.96 15.96 15.96 160 -0.11(-0.68%)
Nov 11, 2010 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Nov 10, 2010 15.92 16.07 15.92 16.07 556 +0.00(+0.00%)
Nov 09, 2010 15.94 16.13 15.94 16.07 1,202 +0.04(+0.25%)
Nov 08, 2010 16.07 16.07 16.03 16.03 740 -0.07(-0.43%)
Nov 05, 2010 16.11 16.11 16.10 16.10 450 -0.04(-0.25%)
Nov 04, 2010 16.14 16.14 16.13 16.14 1,800 +0.17(+1.06%)
Nov 03, 2010 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 02, 2010 15.98 15.98 15.97 15.97 520 +0.17(+1.08%)
Nov 01, 2010 15.85 15.85 15.80 15.80 1,290 +0.00(+0.00%)
Oct 29, 2010 15.80 15.80 15.80 15.80 110 -0.03(-0.19%)
Oct 28, 2010 16.04 16.04 15.83 15.83 1,140 +0.09(+0.57%)
Oct 27, 2010 15.77 15.77 15.74 15.74 1,370 -0.02(-0.13%)
Oct 25, 2010 15.76 15.76 15.76 100 +0.00(+0.00%)
Oct 22, 2010 15.77 15.77 15.75 15.76 3,500 -0.09(-0.57%)
Oct 21, 2010 15.85 15.85 15.85 15.85 236 +0.11(+0.70%)
Oct 20, 2010 15.78 15.78 15.74 15.74 1,270 +0.22(+1.42%)
Oct 19, 2010 15.64 15.64 15.52 15.52 1,400 -0.25(-1.59%)
Oct 18, 2010 15.76 15.77 15.76 15.77 2,292 +0.14(+0.90%)
Oct 15, 2010 15.73 15.73 15.63 15.63 910 +0.02(+0.13%)
Oct 14, 2010 15.75 15.75 15.61 15.61 750 -0.07(-0.45%)
Oct 13, 2010 15.68 15.68 15.68 15.68 2,080 +0.20(+1.29%)
Oct 12, 2010 15.48 15.48 15.48 15.48 100 +0.04(+0.26%)
Oct 08, 2010 15.44 15.44 15.44 15.44 150 +0.05(+0.32%)
Oct 07, 2010 15.39 15.39 15.39 15.39 280 -0.04(-0.26%)
Oct 06, 2010 15.43 15.43 15.43 0 +0.00(+0.00%)
Oct 05, 2010 15.36 15.43 15.36 15.43 1,510 +0.27(+1.78%)
Oct 04, 2010 15.16 15.16 15.16 15.16 590 -0.21(-1.37%)
Oct 01, 2010 15.37 15.37 15.37 15.37 150 +0.03(+0.20%)
Sep 30, 2010 15.33 15.34 15.33 15.34 800 -0.03(-0.20%)
Sep 29, 2010 15.37 15.37 15.37 15.37 390 +0.05(+0.33%)
Sep 28, 2010 15.33 15.33 15.32 15.32 400 -0.06(-0.39%)
Sep 27, 2010 15.38 15.38 15.38 0 +0.00(+0.00%)
Sep 24, 2010 15.38 15.38 15.38 15.38 190 +0.19(+1.25%)
Sep 23, 2010 15.23 15.25 15.19 15.19 1,692 +0.00(+0.00%)
Sep 22, 2010 15.19 15.19 15.19 0 +0.00(+0.00%)
Sep 21, 2010 15.19 15.19 15.19 15.19 160 +0.18(+1.20%)
Sep 20, 2010 15.01 15.01 15.01 60 +0.00(+0.00%)
Sep 17, 2010 15.05 15.05 15.01 15.01 825 +0.02(+0.13%)
Sep 15, 2010 14.96 15.00 14.96 14.99 3,210 +0.08(+0.54%)
Sep 14, 2010 14.89 14.91 14.89 14.91 870 +0.09(+0.61%)
Sep 13, 2010 14.88 14.88 14.82 14.82 580 +0.09(+0.61%)
Sep 10, 2010 14.68 14.73 14.68 14.73 400 +0.05(+0.34%)
Sep 09, 2010 14.67 14.68 14.67 14.68 880 +0.13(+0.89%)
Sep 08, 2010 14.55 14.55 14.55 14.55 200 +0.14(+0.97%)
Sep 07, 2010 14.41 14.41 14.41 0 +0.00(+0.00%)
Sep 03, 2010 14.41 14.41 14.41 0 +0.00(+0.00%)
Sep 02, 2010 14.40 14.41 14.40 14.41 650 +0.11(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.