BMO S&P/TSX 60 Index ETF (TSX:ZIU)
Canada · Delayed Price · Currency is CAD 66.43
-0.04 (-0.06%)
Sep 9, 2025, 10:06 AM EDT
TSX:ZIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.43 | 66.60 | 66.43 | 66.48 | - | 0.08% | 598 |
| Sep 8, 2025 | 66.55 | 66.55 | 66.20 | 66.43 | - | -0.06% | 1,075 |
| Sep 5, 2025 | 66.59 | 66.59 | 66.28 | 66.47 | - | 0.32% | 500 |
| Sep 4, 2025 | 66.01 | 66.26 | 66.01 | 66.26 | - | 0.68% | 300 |
| Sep 3, 2025 | 65.79 | 65.81 | 65.63 | 65.81 | - | 0.69% | 600 |
| Sep 2, 2025 | 65.40 | 65.40 | 65.36 | 65.36 | - | 0.15% | 400 |
| Aug 29, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | - | 0.17% | 300 |
| Aug 28, 2025 | 65.26 | 65.26 | 65.15 | 65.15 | - | -0.03% | 1,100 |
| Aug 27, 2025 | 64.95 | 65.17 | 64.95 | 65.17 | - | 0.74% | 1,000 |
| Aug 26, 2025 | 64.68 | 64.69 | 64.68 | 64.69 | - | 0.29% | 300 |
| Aug 25, 2025 | 64.65 | 64.65 | 64.49 | 64.50 | - | -0.59% | 600 |
| Aug 22, 2025 | 64.63 | 64.88 | 64.63 | 64.88 | - | 1.45% | 200 |
| Aug 21, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | - | 0.06% | - |
| Aug 20, 2025 | 63.80 | 63.91 | 63.79 | 63.91 | - | 0.17% | 500 |
| Aug 19, 2025 | 63.84 | 63.84 | 63.80 | 63.80 | - | -0.03% | 500 |
| Aug 18, 2025 | 63.75 | 63.82 | 63.75 | 63.82 | - | 0.11% | 1,100 |
| Aug 15, 2025 | 63.95 | 63.95 | 63.75 | 63.75 | - | -0.50% | 800 |
| Aug 14, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | - | -0.05% | - |
| Aug 13, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | - | 0.69% | 400 |
| Aug 12, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | - | -0.16% | - |
| Aug 11, 2025 | 63.48 | 63.76 | 63.48 | 63.76 | - | -0.16% | 600 |
| Aug 8, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | - | -0.61% | 400 |
| Aug 7, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | - | 0.27% | 200 |
| Aug 6, 2025 | 64.02 | 64.08 | 64.02 | 64.08 | - | 1.57% | 400 |
| Aug 5, 2025 | 62.55 | 63.11 | 62.55 | 63.09 | - | 0.90% | 1,500 |
| Aug 1, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | - | - | - |
| Jul 31, 2025 | 62.60 | 62.60 | 62.53 | 62.53 | - | -0.27% | 400 |
| Jul 30, 2025 | 63.10 | 63.10 | 62.67 | 62.70 | - | -0.37% | 2,400 |
| Jul 29, 2025 | 62.87 | 62.93 | 62.87 | 62.93 | - | 0.29% | 1,600 |
| Jul 28, 2025 | 63.20 | 63.20 | 62.75 | 62.75 | - | -0.48% | 700 |
| Jul 25, 2025 | 62.85 | 63.05 | 62.85 | 63.05 | - | 0.33% | 1,700 |
| Jul 24, 2025 | 62.75 | 62.90 | 62.75 | 62.84 | - | 0.03% | 1,300 |
| Jul 23, 2025 | 62.86 | 62.86 | 62.77 | 62.82 | - | 0.30% | 2,700 |
| Jul 22, 2025 | 62.56 | 62.63 | 62.56 | 62.63 | - | -0.25% | 1,000 |
| Jul 21, 2025 | 62.83 | 62.83 | 62.79 | 62.79 | - | 0.18% | 3,300 |
| Jul 18, 2025 | 62.59 | 62.68 | 62.59 | 62.68 | - | 0.77% | 400 |
| Jul 17, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | - | 0.05% | - |
| Jul 16, 2025 | 61.90 | 62.17 | 61.90 | 62.17 | - | 0.36% | 300 |
| Jul 15, 2025 | 62.30 | 62.30 | 61.95 | 61.95 | - | -0.58% | 1,000 |
| Jul 14, 2025 | 61.93 | 62.31 | 61.93 | 62.31 | - | 0.50% | 1,400 |
| Jul 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 0.42% | - |
| Jul 10, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | - | 0.26% | - |
| Jul 9, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | - | - | - |
| Jul 8, 2025 | 61.59 | 61.59 | 61.58 | 61.58 | - | -0.48% | 200 |
| Jul 7, 2025 | 61.95 | 61.98 | 61.83 | 61.88 | - | -0.08% | 1,000 |
| Jul 4, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | - | 0.03% | - |
| Jul 3, 2025 | 61.67 | 61.91 | 61.67 | 61.91 | - | 0.85% | 1,200 |
| Jul 2, 2025 | 61.64 | 61.64 | 61.39 | 61.39 | - | 0.28% | 900 |
| Jun 30, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | - | 0.44% | 500 |
| Jun 27, 2025 | 61.01 | 61.01 | 60.95 | 60.95 | - | -1.06% | 700 |