BMO S&P 500 Index ETF (BZSPF)
OTCMKTS · Delayed Price · Currency is USD
77.46
+11.94 (18.22%)
Apr 21, 2026, 4:00 PM EST
OTC:BZSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 3.35% | 938 |
| Apr 13, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 1.34% | 1,042 |
| Apr 8, 2026 | 74.02 | 74.02 | 73.96 | 73.96 | 73.96 | 2.94% | 4,369 |
| Apr 2, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.08% | 149 |
| Apr 1, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.47% | 173 |
| Mar 13, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.69 | -0.88% | 675 |
| Mar 9, 2026 | 73.50 | 73.51 | 73.50 | 73.51 | 73.34 | -0.33% | 4,274 |
| Mar 6, 2026 | 74.00 | 74.00 | 73.75 | 73.75 | 73.58 | -1.36% | 1,952 |
| Mar 4, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.60 | -1.59% | 194 |
| Feb 25, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.80 | 1.00% | 200 |
| Feb 18, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.06 | 0.13% | 1,299 |
| Feb 13, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 74.96 | -0.53% | 1,894 |
| Feb 6, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.35 | -1.10% | 845 |
| Jan 28, 2026 | 76.32 | 76.37 | 76.32 | 76.37 | 76.19 | 0.30% | 749 |
| Jan 26, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 75.96 | 1.76% | 600 |
| Jan 21, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.65 | -1.85% | 450 |
| Jan 12, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.05 | 0.63% | 200 |
| Jan 8, 2026 | 75.76 | 75.76 | 75.75 | 75.75 | 75.57 | -0.55% | 1,950 |
| Jan 7, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 75.99 | 1.85% | 2,021 |
| Dec 15, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.46 | -0.48% | 533 |
| Dec 5, 2025 | 75.16 | 75.16 | 75.15 | 75.15 | 74.82 | 0.55% | 1,675 |
| Nov 26, 2025 | 74.79 | 74.79 | 74.74 | 74.74 | 74.41 | 0.73% | 496 |
| Nov 25, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.87 | 0.04% | 700 |
| Nov 13, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 73.84 | 2.02% | 162 |
| Nov 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.38 | -2.11% | 1,447 |
| Nov 6, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 73.94 | 0.11% | 135 |