BMO S&P 500 Index ETF (BZSPF)
OTCMKTS
· Delayed Price · Currency is USD
60.16
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT
OTC:BZSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 21, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - | - |
| Mar 20, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.50% | 100 |
| Mar 19, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - | - |
| Mar 18, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - | - |
| Mar 17, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - | - |
| Mar 14, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.95% | 683 |
| Mar 13, 2025 | 61.12 | 61.12 | 60.85 | 60.85 | 60.85 | -0.57% | 8,308 |
| Mar 12, 2025 | 61.55 | 61.55 | 60.80 | 61.20 | 61.20 | -0.16% | 2,508 |
| Mar 11, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -3.36% | 775 |
| Mar 7, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - | - |
| Mar 6, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - | - |
| Mar 5, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - | 32 |
| Mar 4, 2025 | 63.30 | 63.43 | 63.30 | 63.43 | 63.43 | -2.28% | 982 |
| Mar 3, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.22% | 750 |
| Feb 28, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | 25 |
| Feb 27, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | - |
| Feb 26, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | - |
| Feb 25, 2025 | 64.99 | 65.06 | 64.94 | 65.05 | 65.05 | -2.97% | 10,502 |
| Feb 24, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - | 48 |
| Feb 21, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - | - |