BMO S&P 500 Index ETF (TSX:ZSP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 71.84
-0.08 (-0.11%)
At close: Apr 2, 2026
TSX:ZSP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.88 | 72.09 | 70.88 | 71.84 | 71.84 | -0.11% | 15,232 |
| Apr 1, 2026 | 71.84 | 72.30 | 71.81 | 71.92 | 71.92 | 0.71% | 17,186 |
| Mar 31, 2026 | 70.10 | 71.41 | 70.07 | 71.41 | 71.41 | 2.85% | 16,769 |
| Mar 30, 2026 | 70.28 | 70.28 | 69.16 | 69.43 | 69.43 | -0.57% | 13,411 |
| Mar 27, 2026 | 70.54 | 70.66 | 69.70 | 69.83 | 69.66 | -1.68% | 19,004 |
| Mar 26, 2026 | 71.70 | 71.98 | 71.02 | 71.02 | 70.85 | -1.72% | 22,530 |
| Mar 25, 2026 | 72.54 | 72.58 | 72.18 | 72.26 | 72.09 | 0.51% | 9,591 |
| Mar 24, 2026 | 71.75 | 72.23 | 71.75 | 71.89 | 71.72 | -0.36% | 28,260 |
| Mar 23, 2026 | 72.45 | 72.91 | 71.98 | 72.15 | 71.98 | 1.14% | 28,748 |
| Mar 20, 2026 | 72.29 | 72.29 | 70.99 | 71.34 | 71.17 | -1.49% | 46,672 |
| Mar 19, 2026 | 72.13 | 72.74 | 71.97 | 72.42 | 72.24 | -0.26% | 19,852 |
| Mar 18, 2026 | 73.39 | 73.40 | 72.61 | 72.61 | 72.43 | -1.39% | 7,544 |
| Mar 17, 2026 | 73.76 | 73.97 | 73.60 | 73.63 | 73.45 | 0.29% | 4,128 |
| Mar 16, 2026 | 73.50 | 73.73 | 73.29 | 73.42 | 73.24 | 1.03% | 8,509 |
| Mar 13, 2026 | 73.75 | 73.75 | 72.67 | 72.67 | 72.49 | -0.62% | 35,558 |
| Mar 12, 2026 | 73.70 | 73.70 | 73.12 | 73.12 | 72.94 | -1.38% | 20,916 |
| Mar 11, 2026 | 74.32 | 74.42 | 74.00 | 74.14 | 73.96 | -0.18% | 6,319 |
| Mar 10, 2026 | 74.37 | 74.94 | 74.15 | 74.27 | 74.09 | -0.27% | 22,227 |
| Mar 9, 2026 | 73.19 | 74.60 | 72.81 | 74.47 | 74.29 | 0.89% | 23,895 |
| Mar 6, 2026 | 73.69 | 74.19 | 73.60 | 73.81 | 73.63 | -1.35% | 15,667 |
| Mar 5, 2026 | 74.77 | 74.99 | 74.20 | 74.82 | 74.64 | -0.61% | 7,459 |
| Mar 4, 2026 | 74.91 | 75.39 | 74.69 | 75.28 | 75.10 | 0.87% | 14,293 |
| Mar 3, 2026 | 74.14 | 74.89 | 73.55 | 74.63 | 74.45 | -1.01% | 31,719 |
| Mar 2, 2026 | 74.55 | 75.56 | 74.55 | 75.39 | 75.21 | - | 20,606 |
| Feb 27, 2026 | 74.90 | 75.39 | 74.90 | 75.39 | 75.21 | -0.34% | 6,169 |
| Feb 26, 2026 | 75.88 | 75.88 | 75.19 | 75.65 | 75.47 | -0.58% | 10,932 |
| Feb 25, 2026 | 75.70 | 76.10 | 75.70 | 76.09 | 75.91 | 0.83% | 8,378 |
| Feb 24, 2026 | 74.91 | 75.54 | 74.91 | 75.46 | 75.28 | 0.76% | 6,841 |
| Feb 23, 2026 | 75.56 | 75.67 | 74.70 | 74.89 | 74.71 | -1.03% | 20,454 |
| Feb 20, 2026 | 74.93 | 75.68 | 74.93 | 75.67 | 75.49 | 0.77% | 37,710 |
| Feb 19, 2026 | 75.02 | 75.30 | 74.87 | 75.09 | 74.91 | -0.36% | 15,507 |
| Feb 18, 2026 | 75.22 | 75.63 | 75.18 | 75.36 | 75.18 | 0.53% | 25,724 |
| Feb 17, 2026 | 74.73 | 75.10 | 74.25 | 74.96 | 74.78 | 0.20% | 25,152 |
| Feb 13, 2026 | 74.87 | 75.30 | 74.52 | 74.81 | 74.63 | 0.01% | 30,442 |
| Feb 12, 2026 | 76.24 | 76.27 | 74.80 | 74.80 | 74.62 | -1.58% | 18,360 |
| Feb 11, 2026 | 76.47 | 76.47 | 75.69 | 76.00 | 75.82 | - | 20,002 |
| Feb 10, 2026 | 76.25 | 76.47 | 76.00 | 76.00 | 75.82 | -0.29% | 94,522 |
| Feb 9, 2026 | 75.76 | 76.33 | 75.67 | 76.22 | 76.04 | 0.45% | 22,655 |
| Feb 6, 2026 | 74.88 | 75.99 | 74.80 | 75.88 | 75.70 | 1.99% | 10,173 |
| Feb 5, 2026 | 74.80 | 75.01 | 74.22 | 74.40 | 74.22 | -1.47% | 20,055 |
| Feb 4, 2026 | 75.86 | 75.88 | 74.98 | 75.51 | 75.33 | -0.28% | 39,328 |
| Feb 3, 2026 | 76.40 | 76.40 | 75.24 | 75.72 | 75.54 | -0.84% | 16,134 |
| Feb 2, 2026 | 75.77 | 76.48 | 75.77 | 76.36 | 76.18 | 0.53% | 5,979 |
| Jan 30, 2026 | 76.02 | 76.13 | 75.49 | 75.96 | 75.78 | -0.38% | 31,281 |
| Jan 29, 2026 | 76.25 | 76.25 | 75.29 | 76.25 | 76.07 | -0.16% | 30,819 |
| Jan 28, 2026 | 76.54 | 76.58 | 76.29 | 76.37 | 76.19 | -0.10% | 4,994 |
| Jan 27, 2026 | 76.20 | 76.45 | 76.20 | 76.45 | 76.26 | 0.50% | 5,352 |
| Jan 26, 2026 | 75.77 | 76.21 | 75.77 | 76.07 | 75.89 | 0.53% | 15,283 |
| Jan 23, 2026 | 75.60 | 75.88 | 75.54 | 75.67 | 75.49 | 0.03% | 5,934 |
| Jan 22, 2026 | 75.77 | 75.87 | 75.51 | 75.65 | 75.47 | 0.45% | 7,564 |