BMO S&P 500 Index ETF (BZSPF)
OTCMKTS
· Delayed Price · Currency is USD
64.00
+8.85 (16.05%)
May 22, 2025, 4:00 PM EDT
OTC:BZSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 40 |
| May 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 22, 2025 | 64.02 | 64.02 | 64.00 | 64.00 | 64.00 | -0.85% | 3,753 |
| May 21, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.20% | 200 |
| May 20, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - | - |
| May 19, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - | - |
| May 16, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - | - |
| May 15, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - | 45 |
| May 14, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.23% | 120 |
| May 13, 2025 | 64.52 | 64.57 | 64.52 | 64.57 | 64.57 | 7.33% | 4,113 |
| May 12, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | 5 |
| May 9, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| May 8, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| May 7, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| May 6, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| May 5, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| May 2, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| May 1, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| Apr 30, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| Apr 29, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | - |
| Apr 28, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 1.52% | 250 |
| Apr 25, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 24, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 23, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 22, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 21, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 17, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 16, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - | - |
| Apr 15, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.53% | 450 |
| Apr 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Apr 11, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Apr 10, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Apr 9, 2025 | 59.00 | 59.00 | 58.95 | 58.95 | 58.95 | 6.89% | 799 |
| Apr 8, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 16 |
| Apr 7, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -1.52% | 200 |
| Apr 4, 2025 | 57.09 | 57.10 | 56.00 | 56.00 | 56.00 | -10.18% | 5,558 |
| Apr 3, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | - |
| Apr 2, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | - |
| Apr 1, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | 18 |
| Mar 31, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | - |
| Mar 28, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | - |
| Mar 27, 2025 | 62.63 | 62.70 | 62.35 | 62.35 | 62.35 | -1.25% | 565 |
| Mar 26, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - | - |
| Mar 25, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 2.27% | 125 |
| Mar 24, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - | - |