BMO S&P/TSX 60 Index ETF (TSX:ZIU)
Canada
· Delayed Price · Currency is CAD 57.79
+0.55 (0.96%)
May 1, 2025, 4:00 PM EDT
TSX:ZIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 57.92 | 58.05 | 57.91 | 58.05 | - | 0.45% | 700 |
| May 1, 2025 | 57.86 | 57.86 | 57.77 | 57.79 | - | 0.96% | 800 |
| Apr 30, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | - | -0.81% | 100 |
| Apr 29, 2025 | 57.52 | 57.71 | 57.52 | 57.71 | - | 0.49% | 500 |
| Apr 28, 2025 | 57.09 | 57.43 | 57.09 | 57.43 | - | 0.49% | 800 |
| Apr 25, 2025 | 57.10 | 57.15 | 57.10 | 57.15 | - | 0.16% | 500 |
| Apr 24, 2025 | 57.13 | 57.13 | 57.06 | 57.06 | - | 0.76% | 1,200 |
| Apr 23, 2025 | 57.11 | 57.11 | 56.63 | 56.63 | - | 0.59% | 2,400 |
| Apr 22, 2025 | 56.19 | 56.30 | 56.19 | 56.30 | - | 1.94% | 1,000 |
| Apr 21, 2025 | 55.12 | 55.23 | 55.12 | 55.23 | - | -1.34% | 800 |
| Apr 17, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | - | 1.43% | 1,070,200 |
| Apr 16, 2025 | 55.45 | 55.45 | 55.19 | 55.19 | - | -0.79% | 500 |
| Apr 15, 2025 | 55.50 | 55.63 | 55.50 | 55.63 | - | 0.63% | 800 |
| Apr 14, 2025 | 55.19 | 55.28 | 55.08 | 55.28 | - | 3.39% | 500 |
| Apr 11, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | - | 0.09% | 200 |
| Apr 10, 2025 | 54.38 | 54.38 | 53.42 | 53.42 | - | -2.86% | 1,000 |
| Apr 9, 2025 | 52.34 | 54.99 | 51.97 | 54.99 | - | 5.26% | 3,100 |
| Apr 8, 2025 | 54.41 | 54.41 | 52.04 | 52.24 | - | -1.53% | 5,000 |
| Apr 7, 2025 | 51.91 | 53.55 | 51.91 | 53.05 | - | -1.92% | 6,700 |
| Apr 4, 2025 | 55.33 | 55.33 | 53.40 | 54.09 | - | -3.96% | 2,500 |
| Apr 3, 2025 | 56.65 | 56.70 | 56.32 | 56.32 | - | -2.56% | 1,000 |
| Apr 2, 2025 | 57.55 | 57.80 | 57.55 | 57.80 | - | -0.12% | 700 |
| Apr 1, 2025 | 57.59 | 57.87 | 57.44 | 57.87 | - | 0.94% | 500 |
| Mar 31, 2025 | 56.52 | 57.33 | 56.52 | 57.33 | - | 0.24% | 300 |
| Mar 28, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | - | -2.26% | 200 |
| Mar 27, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | - | -0.31% | 200 |
| Mar 26, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | - | -0.34% | 300 |
| Mar 25, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | - | 1.26% | 100 |
| Mar 24, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | - | -0.02% | 400 |
| Mar 21, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | - | 0.19% | - |
| Mar 20, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | - | 1.31% | 2,000 |
| Mar 19, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | - | 0.09% | - |
| Mar 18, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | - | -0.54% | 100 |
| Mar 17, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | - | 1.18% | 100 |
| Mar 14, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1.01% | 400 |
| Mar 13, 2025 | 56.65 | 56.65 | 55.65 | 56.33 | - | -0.23% | 1,700 |
| Mar 12, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | - | -0.51% | 200 |
| Mar 11, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | - | -0.14% | 500 |
| Mar 10, 2025 | 57.07 | 57.07 | 56.83 | 56.83 | - | -1.23% | 1,100 |
| Mar 7, 2025 | 57.13 | 57.70 | 57.00 | 57.54 | - | 0.95% | 13,400 |
| Mar 6, 2025 | 57.57 | 57.57 | 57.00 | 57.00 | - | -1.44% | 500 |
| Mar 5, 2025 | 57.25 | 57.83 | 57.25 | 57.83 | - | 0.17% | 1,000 |
| Mar 4, 2025 | 57.34 | 57.73 | 56.86 | 57.73 | - | -0.71% | 700 |
| Mar 3, 2025 | 59.00 | 59.28 | 58.14 | 58.14 | - | -0.56% | 2,500 |
| Feb 28, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | - | -0.61% | - |
| Feb 27, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | - | 0.53% | - |
| Feb 26, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | - | 0.38% | 200 |
| Feb 25, 2025 | 58.00 | 58.31 | 58.00 | 58.30 | - | -0.41% | 600 |
| Feb 24, 2025 | 58.54 | 58.63 | 58.42 | 58.54 | - | -1.16% | 1,700 |
| Feb 21, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | - | 0.02% | 300 |