BMO S&P/TSX 60 Index ETF (TSX:ZIU)
60.04
+0.16 (0.27%)
May 22, 2025, 4:00 PM EDT
TSX:ZIU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 59.79 | 60.04 | 59.79 | 60.04 | - | 0.27% | 200 |
May 21, 2025 | 60.15 | 60.15 | 59.88 | 59.88 | - | -0.66% | 300 |
May 20, 2025 | 60.28 | 60.28 | 60.25 | 60.28 | - | 0.10% | 1,300 |
May 16, 2025 | 60.24 | 60.24 | 60.22 | 60.22 | - | 0.28% | 200 |
May 15, 2025 | 59.95 | 60.05 | 59.95 | 60.05 | - | 0.81% | 4,100 |
May 14, 2025 | 59.54 | 59.57 | 59.54 | 59.57 | - | 0.34% | 300 |
May 13, 2025 | 59.45 | 59.50 | 59.32 | 59.37 | - | 0.37% | 2,100 |
May 12, 2025 | 59.77 | 59.77 | 59.14 | 59.15 | - | 0.97% | 33,800 |
May 9, 2025 | 58.46 | 58.58 | 58.46 | 58.58 | - | -0.14% | 1,100 |
May 8, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | - | 1.02% | 200 |
May 7, 2025 | 58.11 | 58.11 | 58.05 | 58.07 | - | 0.50% | 2,200 |
May 6, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | - | -0.31% | 200 |
May 5, 2025 | 58.12 | 58.12 | 57.96 | 57.96 | - | -0.16% | 1,900 |
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 |