BMO S&P/TSX 60 Index ETF (TSX:ZIU)
Canada · Delayed Price · Currency is CAD 72.03
-0.17 (-0.24%)
At close: Mar 27, 2026
TSX:ZIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.88 | 72.28 | 71.88 | 72.03 | 72.03 | -0.24% | 801 |
| Mar 26, 2026 | 73.19 | 73.19 | 72.20 | 72.20 | 72.20 | -1.04% | 1,946 |
| Mar 25, 2026 | 72.80 | 72.96 | 72.80 | 72.96 | 72.96 | 1.12% | 530 |
| Mar 24, 2026 | 71.64 | 72.16 | 71.50 | 72.15 | 72.15 | -0.19% | 1,830 |
| Mar 23, 2026 | 71.33 | 72.29 | 71.33 | 72.29 | 72.29 | 2.35% | 735 |
| Mar 20, 2026 | 71.20 | 71.28 | 70.63 | 70.63 | 70.63 | -1.89% | 2,349 |
| Mar 19, 2026 | 71.61 | 72.12 | 71.61 | 71.99 | 71.99 | -1.18% | 8,404 |
| Mar 18, 2026 | 73.74 | 73.74 | 72.85 | 72.85 | 72.85 | -1.63% | 4,605 |
| Mar 17, 2026 | 74.57 | 74.57 | 74.00 | 74.06 | 74.06 | 0.37% | 2,968 |
| Mar 16, 2026 | 73.21 | 73.79 | 73.21 | 73.79 | 73.79 | 1.01% | 612 |
| Mar 13, 2026 | 73.88 | 73.98 | 73.01 | 73.05 | 73.05 | -0.92% | 2,002 |
| Mar 12, 2026 | 73.98 | 74.04 | 73.61 | 73.73 | 73.73 | -0.42% | 1,371 |
| Mar 11, 2026 | 74.25 | 74.25 | 74.04 | 74.04 | 74.04 | -0.40% | 794 |
| Mar 10, 2026 | 74.54 | 74.84 | 74.34 | 74.34 | 74.34 | 0.18% | 984 |
| Mar 9, 2026 | 73.11 | 74.21 | 72.91 | 74.21 | 74.21 | 0.30% | 3,399 |
| Mar 6, 2026 | 74.62 | 74.62 | 73.66 | 73.99 | 73.99 | -1.58% | 6,698 |
| Mar 5, 2026 | 75.22 | 75.22 | 74.85 | 75.18 | 75.18 | -0.65% | 5,797 |
| Mar 4, 2026 | 75.60 | 75.86 | 75.31 | 75.67 | 75.67 | 0.50% | 2,781 |
| Mar 3, 2026 | 75.48 | 75.48 | 73.96 | 75.29 | 75.29 | -1.67% | 5,451 |
| Mar 2, 2026 | 76.04 | 76.59 | 75.70 | 76.57 | 76.57 | 0.53% | 4,711 |
| Feb 27, 2026 | 76.49 | 76.49 | 76.00 | 76.17 | 76.17 | -0.65% | 2,075 |
| Feb 26, 2026 | 76.14 | 76.67 | 75.92 | 76.67 | 76.67 | 0.83% | 2,559 |
| Feb 25, 2026 | 75.78 | 76.22 | 75.78 | 76.04 | 76.04 | 0.68% | 3,094 |
| Feb 24, 2026 | 75.10 | 75.53 | 75.10 | 75.53 | 75.53 | 0.41% | 3,715 |
| Feb 23, 2026 | 75.42 | 75.55 | 75.07 | 75.22 | 75.22 | -0.27% | 2,554 |
| Feb 20, 2026 | 75.17 | 75.42 | 75.12 | 75.42 | 75.42 | 0.52% | 1,128 |
| Feb 19, 2026 | 74.81 | 75.03 | 74.68 | 75.03 | 75.03 | 0.29% | 2,641 |
| Feb 18, 2026 | 74.01 | 74.93 | 74.01 | 74.81 | 74.81 | 1.52% | 1,279 |
| Feb 17, 2026 | 73.69 | 73.69 | 73.00 | 73.69 | 73.69 | -0.32% | 3,505 |
| Feb 13, 2026 | 73.10 | 73.93 | 73.10 | 73.93 | 73.93 | 1.39% | 9,963 |
| Feb 12, 2026 | 74.31 | 74.31 | 72.92 | 72.92 | 72.92 | -1.54% | 3,475 |
| Feb 11, 2026 | 75.03 | 75.03 | 73.82 | 74.06 | 74.06 | -0.31% | 3,695 |
| Feb 10, 2026 | 74.16 | 74.29 | 74.08 | 74.29 | 74.29 | 0.83% | 1,487 |
| Feb 9, 2026 | 72.89 | 73.72 | 72.89 | 73.68 | 73.68 | 1.57% | 4,807 |
| Feb 6, 2026 | 72.00 | 72.58 | 72.00 | 72.54 | 72.54 | 1.19% | 2,024 |
| Feb 5, 2026 | 72.03 | 72.33 | 71.66 | 71.69 | 71.69 | -1.24% | 1,763 |
| Feb 4, 2026 | 72.74 | 72.74 | 72.20 | 72.59 | 72.59 | 0.79% | 4,858 |
| Feb 3, 2026 | 72.35 | 72.60 | 71.80 | 72.02 | 72.02 | -0.17% | 5,046 |
| Feb 2, 2026 | 71.30 | 72.20 | 71.30 | 72.14 | 72.14 | 1.08% | 6,883 |
| Jan 30, 2026 | 72.77 | 72.77 | 71.10 | 71.37 | 71.37 | -2.75% | 5,357 |
| Jan 29, 2026 | 74.21 | 74.21 | 73.19 | 73.39 | 73.39 | -0.22% | 3,798 |
| Jan 28, 2026 | 73.74 | 73.74 | 73.40 | 73.55 | 73.55 | 0.07% | 1,352 |
| Jan 27, 2026 | 73.62 | 73.75 | 73.43 | 73.50 | 73.50 | -0.19% | 1,547 |
| Jan 26, 2026 | 73.95 | 74.24 | 73.64 | 73.64 | 73.64 | -0.04% | 4,369 |
| Jan 23, 2026 | 73.73 | 73.73 | 73.41 | 73.67 | 73.67 | 0.05% | 4,450 |
| Jan 22, 2026 | 73.54 | 73.73 | 73.54 | 73.63 | 73.63 | 0.40% | 4,095 |
| Jan 21, 2026 | 73.65 | 73.65 | 73.00 | 73.34 | 73.34 | 0.34% | 5,674 |
| Jan 20, 2026 | 74.00 | 74.00 | 73.08 | 73.09 | 73.09 | -1.00% | 1,553 |
| Jan 19, 2026 | 74.43 | 74.43 | 73.83 | 73.83 | 73.83 | -0.34% | 6,957 |
| Jan 16, 2026 | 74.22 | 74.22 | 73.97 | 74.08 | 74.08 | -0.11% | 905 |