BMO S&P 500 Index ETF (TSX:ZSP)
Canada · Delayed Price · Currency is CAD 103.44
+1.24 (1.21%)
Oct 20, 2025, 3:59 PM EDT
TSX:ZSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 102.80 | 103.58 | 102.80 | 103.44 | 103.44 | 1.21% | 143,076 |
| Oct 17, 2025 | 101.80 | 102.43 | 101.53 | 102.20 | 102.20 | 0.26% | 202,100 |
| Oct 16, 2025 | 102.73 | 103.06 | 101.45 | 101.93 | 101.93 | -0.59% | 293,100 |
| Oct 15, 2025 | 102.80 | 103.34 | 101.75 | 102.53 | 102.53 | 0.36% | 240,648 |
| Oct 14, 2025 | 101.40 | 102.64 | 100.82 | 102.16 | 102.16 | 1.69% | 351,015 |
| Oct 10, 2025 | 103.40 | 103.53 | 100.38 | 100.46 | 100.46 | -2.77% | 519,600 |
| Oct 9, 2025 | 103.29 | 103.38 | 103.00 | 103.32 | 103.32 | 0.15% | 146,400 |
| Oct 8, 2025 | 102.70 | 103.17 | 102.50 | 103.17 | 103.17 | 0.63% | 72,500 |
| Oct 7, 2025 | 103.17 | 103.17 | 102.30 | 102.52 | 102.52 | -0.36% | 107,101 |
| Oct 6, 2025 | 102.90 | 103.03 | 102.64 | 102.89 | 102.89 | 0.35% | 90,949 |
| Oct 3, 2025 | 102.75 | 103.02 | 102.47 | 102.53 | 102.53 | -0.06% | 93,736 |
| Oct 2, 2025 | 102.58 | 102.70 | 102.40 | 102.59 | 102.59 | 0.17% | 126,500 |
| Oct 1, 2025 | 101.45 | 102.46 | 101.43 | 102.42 | 102.42 | 0.61% | 130,917 |
| Sep 30, 2025 | 101.46 | 101.85 | 101.05 | 101.80 | 101.80 | 0.34% | 129,600 |
| Sep 29, 2025 | 101.70 | 101.77 | 101.19 | 101.45 | 101.45 | -0.09% | 107,200 |
| Sep 26, 2025 | 101.11 | 101.58 | 100.99 | 101.54 | 101.33 | 0.59% | 150,431 |
| Sep 25, 2025 | 100.81 | 101.02 | 100.37 | 100.94 | 100.73 | -0.21% | 134,634 |
| Sep 24, 2025 | 101.60 | 101.60 | 100.92 | 101.15 | 100.94 | 0.15% | 167,700 |
| Sep 23, 2025 | 101.50 | 101.54 | 100.84 | 101.00 | 100.79 | -0.44% | 150,300 |
| Sep 22, 2025 | 100.66 | 101.50 | 100.62 | 101.45 | 101.24 | 0.75% | 85,514 |
| Sep 19, 2025 | 100.70 | 100.77 | 100.14 | 100.69 | 100.48 | 0.42% | 151,500 |
| Sep 18, 2025 | 100.26 | 100.63 | 100.05 | 100.27 | 100.06 | 0.73% | 112,202 |
| Sep 17, 2025 | 99.76 | 99.76 | 99.00 | 99.54 | 99.33 | -0.01% | 287,100 |
| Sep 16, 2025 | 99.81 | 99.81 | 99.47 | 99.55 | 99.34 | -0.30% | 100,800 |
| Sep 15, 2025 | 100.17 | 100.29 | 99.70 | 99.85 | 99.64 | -0.04% | 117,400 |
| Sep 12, 2025 | 99.95 | 100.08 | 99.82 | 99.89 | 99.68 | 0.08% | 97,615 |
| Sep 11, 2025 | 99.63 | 99.97 | 99.46 | 99.81 | 99.60 | 0.57% | 95,300 |
| Sep 10, 2025 | 99.27 | 99.36 | 99.00 | 99.24 | 99.03 | 0.34% | 104,300 |
| Sep 9, 2025 | 98.30 | 98.93 | 98.20 | 98.90 | 98.70 | 0.67% | 91,300 |
| Sep 8, 2025 | 98.28 | 98.55 | 98.12 | 98.24 | 98.04 | -0.04% | 107,016 |
| Sep 5, 2025 | 98.80 | 98.80 | 97.70 | 98.28 | 98.08 | -0.18% | 125,313 |
| Sep 4, 2025 | 97.65 | 98.47 | 97.65 | 98.46 | 98.26 | 1.09% | 119,223 |
| Sep 3, 2025 | 97.20 | 97.50 | 96.95 | 97.40 | 97.20 | 0.54% | 90,000 |
| Sep 2, 2025 | 96.66 | 96.88 | 96.05 | 96.88 | 96.68 | -0.28% | 116,400 |
| Aug 29, 2025 | 97.80 | 97.88 | 96.99 | 97.15 | 96.95 | -0.81% | 96,000 |
| Aug 28, 2025 | 97.89 | 98.02 | 97.48 | 97.94 | 97.74 | 0.07% | 95,732 |
| Aug 27, 2025 | 98.01 | 98.25 | 97.78 | 97.87 | 97.67 | -0.11% | 103,900 |
| Aug 26, 2025 | 97.72 | 97.99 | 97.48 | 97.98 | 97.78 | 0.26% | 102,500 |
| Aug 25, 2025 | 97.83 | 97.98 | 97.64 | 97.73 | 97.53 | -0.21% | 85,213 |
| Aug 22, 2025 | 97.38 | 98.19 | 97.38 | 97.94 | 97.74 | 1.00% | 211,211 |
| Aug 21, 2025 | 97.11 | 97.27 | 96.69 | 96.97 | 96.77 | -0.15% | 139,511 |
| Aug 20, 2025 | 97.21 | 97.25 | 96.31 | 97.12 | 96.92 | -0.09% | 108,629 |
| Aug 19, 2025 | 97.58 | 97.85 | 97.18 | 97.21 | 97.01 | -0.27% | 87,004 |
| Aug 18, 2025 | 97.42 | 97.63 | 97.36 | 97.47 | 97.27 | -0.07% | 70,600 |
| Aug 15, 2025 | 97.85 | 97.85 | 97.40 | 97.54 | 97.34 | -0.27% | 120,536 |
| Aug 14, 2025 | 97.31 | 97.85 | 97.31 | 97.80 | 97.60 | 0.40% | 85,502 |
| Aug 13, 2025 | 97.38 | 97.58 | 97.14 | 97.41 | 97.21 | 0.26% | 100,600 |
| Aug 12, 2025 | 96.48 | 97.19 | 96.35 | 97.16 | 96.96 | 1.03% | 129,119 |
| Aug 11, 2025 | 96.30 | 96.64 | 96.05 | 96.17 | 95.97 | - | 76,125 |
| Aug 8, 2025 | 95.67 | 96.22 | 95.66 | 96.17 | 95.97 | 0.85% | 77,400 |