BMO S&P 500 Index ETF (TSX:ZSP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 85.17
+0.04 (0.05%)
At close: Sep 22, 2026
TSX:ZSP.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 85.23 | 85.26 | 85.08 | 85.17 | 85.17 | 0.05% | 5,132 |
| Sep 21, 2026 | 84.28 | 85.25 | 84.28 | 85.13 | 85.13 | 1.59% | 16,603 |
| Sep 18, 2026 | 83.86 | 83.86 | 83.53 | 83.80 | 83.80 | 0.01% | 3,063 |
| Sep 17, 2026 | 83.84 | 83.84 | 83.49 | 83.79 | 83.79 | 1.21% | 9,429 |
| Sep 16, 2026 | 83.31 | 83.59 | 82.37 | 82.79 | 82.79 | -0.34% | 36,794 |
| Sep 15, 2026 | 83.39 | 83.42 | 83.07 | 83.07 | 83.07 | -0.51% | 9,152 |
| Sep 14, 2026 | 83.48 | 83.73 | 83.22 | 83.50 | 83.50 | -0.48% | 18,113 |
| Sep 11, 2026 | 83.98 | 84.09 | 83.90 | 83.90 | 83.90 | 0.84% | 14,840 |
| Sep 10, 2026 | 83.28 | 83.42 | 83.11 | 83.20 | 83.20 | -0.59% | 25,943 |
| Sep 9, 2026 | 83.82 | 83.85 | 83.67 | 83.69 | 83.69 | -0.44% | 14,734 |
| Sep 8, 2026 | 84.18 | 84.33 | 84.06 | 84.06 | 84.06 | -0.56% | 8,396 |
| Sep 4, 2026 | 84.65 | 84.65 | 84.47 | 84.53 | 84.53 | -0.38% | 3,644 |
| Sep 3, 2026 | 84.48 | 84.85 | 84.28 | 84.85 | 84.85 | 1.00% | 6,310 |
| Sep 2, 2026 | 83.64 | 84.08 | 83.64 | 84.01 | 84.01 | 0.50% | 5,850 |
| Sep 1, 2026 | 83.71 | 83.93 | 83.57 | 83.59 | 83.59 | -0.69% | 22,670 |
| Aug 31, 2026 | 84.30 | 84.30 | 83.97 | 84.17 | 84.17 | -0.36% | 13,087 |
| Aug 28, 2026 | 84.79 | 84.99 | 84.40 | 84.47 | 84.47 | -0.22% | 12,038 |
| Aug 27, 2026 | 84.26 | 84.72 | 84.26 | 84.66 | 84.66 | 0.64% | 17,577 |
| Aug 26, 2026 | 84.19 | 84.19 | 83.93 | 84.12 | 84.12 | 0.01% | 20,455 |
| Aug 25, 2026 | 84.06 | 84.13 | 83.83 | 84.11 | 84.11 | 0.33% | 16,496 |
| Aug 24, 2026 | 84.03 | 84.03 | 83.78 | 83.83 | 83.83 | -0.32% | 12,142 |
| Aug 21, 2026 | 84.04 | 84.24 | 83.96 | 84.10 | 84.10 | 0.45% | 16,361 |
| Aug 20, 2026 | 84.13 | 84.31 | 83.72 | 83.72 | 83.72 | -0.81% | 14,180 |
| Aug 19, 2026 | 84.52 | 84.76 | 84.40 | 84.40 | 84.40 | 0.11% | 21,242 |
| Aug 18, 2026 | 84.38 | 84.44 | 84.27 | 84.31 | 84.31 | -0.75% | 25,180 |
| Aug 17, 2026 | 85.17 | 85.17 | 84.95 | 84.95 | 84.95 | -0.32% | 3,707 |
| Aug 14, 2026 | 85.43 | 85.43 | 85.21 | 85.22 | 85.22 | -0.22% | 5,610 |
| Aug 13, 2026 | 85.42 | 85.42 | 85.18 | 85.41 | 85.41 | 0.65% | 3,610 |
| Aug 12, 2026 | 84.91 | 84.92 | 84.75 | 84.86 | 84.86 | 0.25% | 9,176 |
| Aug 11, 2026 | 84.99 | 84.99 | 84.50 | 84.65 | 84.65 | -0.27% | 2,995 |
| Aug 10, 2026 | 84.91 | 85.04 | 84.82 | 84.88 | 84.88 | 0.06% | 14,592 |
| Aug 7, 2026 | 84.69 | 84.93 | 84.69 | 84.83 | 84.83 | 0.52% | 7,868 |
| Aug 6, 2026 | 84.51 | 84.72 | 84.33 | 84.39 | 84.39 | -0.14% | 3,347 |
| Aug 5, 2026 | 85.26 | 85.26 | 84.51 | 84.51 | 84.51 | -0.21% | 26,724 |
| Aug 4, 2026 | 83.47 | 84.88 | 83.47 | 84.69 | 84.69 | 3.22% | 10,978 |
| Jul 31, 2026 | 81.83 | 82.20 | 81.09 | 82.05 | 82.05 | 0.74% | 14,577 |
| Jul 30, 2026 | 80.76 | 81.49 | 80.76 | 81.45 | 81.45 | 1.72% | 16,423 |
| Jul 29, 2026 | 80.92 | 81.53 | 80.07 | 80.07 | 80.07 | -1.55% | 15,193 |
| Jul 28, 2026 | 81.09 | 81.52 | 81.07 | 81.33 | 81.33 | 0.22% | 12,896 |
| Jul 27, 2026 | 81.80 | 81.80 | 80.92 | 81.15 | 81.15 | 0.14% | 12,494 |
| Jul 24, 2026 | 81.14 | 81.59 | 81.04 | 81.04 | 81.04 | 0.17% | 20,880 |
| Jul 23, 2026 | 81.25 | 81.51 | 80.90 | 80.90 | 80.90 | -1.52% | 38,050 |
| Jul 22, 2026 | 82.11 | 82.28 | 82.11 | 82.15 | 82.15 | -0.06% | 10,328 |
| Jul 21, 2026 | 82.00 | 82.22 | 81.72 | 82.20 | 82.20 | 0.86% | 9,545 |
| Jul 20, 2026 | 82.00 | 82.12 | 81.50 | 81.50 | 81.50 | -0.11% | 14,491 |
| Jul 17, 2026 | 81.44 | 82.03 | 81.38 | 81.59 | 81.59 | -0.86% | 15,061 |
| Jul 16, 2026 | 82.72 | 82.83 | 82.30 | 82.30 | 82.30 | -0.63% | 6,972 |
| Jul 15, 2026 | 82.77 | 82.87 | 82.50 | 82.82 | 82.82 | 0.29% | 7,807 |
| Jul 14, 2026 | 82.43 | 82.67 | 82.38 | 82.58 | 82.58 | 0.34% | 10,400 |
| Jul 13, 2026 | 82.69 | 82.69 | 82.24 | 82.30 | 82.30 | -0.44% | 6,045 |