BMO S&P/TSX 60 Index ETF (TSX:ZIU)
Canada · Delayed Price · Currency is CAD 77.70
-0.18 (-0.23%)
May 27, 2026, 1:49 PM EST
TSX:ZIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 77.58 | 77.86 | 77.55 | 77.70 | 77.70 | -0.23% | 1,432 |
| May 26, 2026 | 78.07 | 78.07 | 77.88 | 77.88 | 77.88 | -0.60% | 913 |
| May 25, 2026 | 78.12 | 78.35 | 78.12 | 78.35 | 78.35 | 0.68% | 1,343 |
| May 22, 2026 | 77.86 | 77.86 | 77.73 | 77.82 | 77.82 | 0.12% | 775 |
| May 21, 2026 | 77.40 | 77.73 | 77.40 | 77.73 | 77.73 | 0.75% | 570 |
| May 20, 2026 | 76.44 | 77.15 | 76.44 | 77.15 | 77.15 | 1.41% | 1,727 |
| May 19, 2026 | 76.07 | 76.63 | 76.07 | 76.08 | 76.08 | 0.29% | 1,853 |
| May 15, 2026 | 75.85 | 75.86 | 75.84 | 75.86 | 75.86 | -0.51% | 1,364 |
| May 14, 2026 | 76.03 | 76.25 | 76.03 | 76.25 | 76.25 | 0.29% | 1,813 |
| May 13, 2026 | 76.34 | 76.46 | 76.03 | 76.03 | 76.03 | -0.28% | 820 |
| May 12, 2026 | 76.23 | 76.24 | 75.98 | 76.24 | 76.24 | -0.10% | 972 |
| May 11, 2026 | 76.21 | 76.44 | 76.21 | 76.32 | 76.32 | 0.10% | 2,086 |
| May 8, 2026 | 76.17 | 76.30 | 76.08 | 76.24 | 76.24 | 0.62% | 1,737 |
| May 7, 2026 | 76.00 | 76.07 | 75.77 | 75.77 | 75.77 | -0.39% | 1,336 |
| May 6, 2026 | 76.24 | 76.24 | 76.07 | 76.07 | 76.07 | 0.29% | 3,127 |
| May 5, 2026 | 75.85 | 75.85 | 75.82 | 75.85 | 75.85 | 0.13% | 1,314 |
| May 4, 2026 | 76.14 | 76.14 | 75.75 | 75.75 | 75.75 | -0.85% | 1,488 |
| May 1, 2026 | 76.54 | 76.54 | 76.24 | 76.40 | 76.40 | -0.07% | 4,330 |
| Apr 30, 2026 | 75.11 | 76.45 | 75.11 | 76.45 | 76.45 | 2.03% | 1,250 |
| Apr 29, 2026 | 75.42 | 75.42 | 74.82 | 74.93 | 74.93 | -0.83% | 6,914 |
| Apr 28, 2026 | 75.63 | 75.66 | 75.56 | 75.56 | 75.56 | -0.53% | 7,653 |
| Apr 27, 2026 | 75.87 | 75.96 | 75.87 | 75.96 | 75.96 | -0.30% | 1,094 |
| Apr 24, 2026 | 76.09 | 76.19 | 76.09 | 76.19 | 76.19 | -0.01% | 3,094 |
| Apr 23, 2026 | 76.12 | 76.20 | 76.12 | 76.20 | 76.20 | 0.13% | 1,326 |
| Apr 22, 2026 | 76.54 | 76.54 | 76.04 | 76.10 | 76.10 | 0.13% | 3,188 |
| Apr 21, 2026 | 76.37 | 76.37 | 76.00 | 76.00 | 76.00 | -1.22% | 1,679 |
| Apr 20, 2026 | 76.69 | 76.94 | 76.69 | 76.94 | 76.94 | 0.05% | 3,174 |
| Apr 17, 2026 | 76.42 | 76.90 | 76.42 | 76.90 | 76.90 | 0.79% | 1,207 |
| Apr 16, 2026 | 76.69 | 76.69 | 76.26 | 76.30 | 76.30 | -0.29% | 1,378 |
| Apr 15, 2026 | 76.35 | 76.59 | 76.35 | 76.52 | 76.52 | 0.55% | 1,458 |
| Apr 14, 2026 | 75.91 | 76.10 | 75.90 | 76.10 | 76.10 | 0.87% | 564 |
| Apr 13, 2026 | 75.19 | 75.47 | 75.19 | 75.44 | 75.44 | 0.41% | 2,214 |
| Apr 10, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.23% | 510 |
| Apr 9, 2026 | 75.22 | 75.22 | 74.96 | 74.96 | 74.96 | -0.35% | 1,923 |
| Apr 8, 2026 | 75.56 | 75.56 | 75.20 | 75.22 | 75.22 | 1.50% | 2,792 |
| Apr 7, 2026 | 74.09 | 74.18 | 73.83 | 74.11 | 74.11 | 0.05% | 2,629 |
| Apr 6, 2026 | 74.00 | 74.17 | 74.00 | 74.07 | 74.07 | 0.22% | 1,313 |
| Apr 2, 2026 | 72.90 | 73.91 | 72.90 | 73.91 | 73.91 | 0.30% | 1,034 |
| Apr 1, 2026 | 73.90 | 73.93 | 73.63 | 73.69 | 73.69 | 0.57% | 2,745 |
| Mar 31, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 1.48% | 1,069 |
| Mar 30, 2026 | 72.20 | 72.47 | 72.20 | 72.20 | 72.20 | 0.80% | 1,205 |
| Mar 27, 2026 | 71.88 | 72.28 | 71.88 | 72.03 | 71.62 | -0.24% | 801 |
| Mar 26, 2026 | 73.19 | 73.19 | 72.20 | 72.20 | 71.79 | -1.04% | 1,946 |
| Mar 25, 2026 | 72.80 | 72.96 | 72.80 | 72.96 | 72.55 | 1.12% | 530 |
| Mar 24, 2026 | 71.64 | 72.16 | 71.50 | 72.15 | 71.74 | -0.19% | 1,830 |
| Mar 23, 2026 | 71.33 | 72.29 | 71.33 | 72.29 | 71.88 | 2.35% | 735 |
| Mar 20, 2026 | 71.20 | 71.28 | 70.63 | 70.63 | 70.23 | -1.89% | 2,349 |
| Mar 19, 2026 | 71.61 | 72.12 | 71.61 | 71.99 | 71.58 | -1.18% | 8,404 |
| Mar 18, 2026 | 73.74 | 73.74 | 72.85 | 72.85 | 72.44 | -1.63% | 4,605 |
| Mar 17, 2026 | 74.57 | 74.57 | 74.00 | 74.06 | 73.64 | 0.37% | 2,968 |