BMO S&P 500 Index ETF (TSX:ZSP)
94.42
-0.12 (-0.13%)
Jul 21, 2025, 3:59 PM EDT
TSX:ZSP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 94.60 | 94.95 | 94.40 | 94.42 | 94.42 | -0.13% | 156,328 |
Jul 18, 2025 | 94.67 | 94.67 | 94.38 | 94.54 | 94.54 | -0.17% | 103,511 |
Jul 17, 2025 | 94.36 | 94.81 | 94.32 | 94.70 | 94.70 | 0.97% | 121,600 |
Jul 16, 2025 | 94.13 | 94.13 | 92.87 | 93.79 | 93.79 | 0.10% | 284,500 |
Jul 15, 2025 | 94.32 | 94.32 | 93.70 | 93.70 | 93.70 | -0.26% | 93,442 |
Jul 14, 2025 | 93.64 | 94.00 | 93.50 | 93.94 | 93.94 | 0.29% | 104,641 |
Jul 11, 2025 | 93.42 | 93.84 | 93.37 | 93.67 | 93.67 | -0.17% | 92,100 |
Jul 10, 2025 | 93.91 | 94.08 | 93.70 | 93.83 | 93.83 | 0.09% | 143,400 |
Jul 9, 2025 | 93.33 | 93.87 | 93.33 | 93.75 | 93.75 | 0.62% | 129,500 |
Jul 8, 2025 | 93.15 | 93.36 | 93.06 | 93.17 | 93.17 | 0.06% | 146,942 |
Jul 7, 2025 | 93.24 | 93.43 | 92.80 | 93.11 | 93.11 | 0.12% | 255,900 |
Jul 4, 2025 | 93.09 | 93.09 | 92.79 | 93.00 | 93.00 | -0.19% | 55,600 |
Jul 3, 2025 | 92.71 | 93.26 | 92.71 | 93.18 | 93.18 | 0.70% | 218,205 |
Jul 2, 2025 | 92.52 | 92.68 | 92.40 | 92.53 | 92.53 | 0.14% | 224,321 |
Jun 30, 2025 | 92.79 | 92.79 | 92.07 | 92.40 | 92.40 | -0.05% | 135,600 |
Jun 27, 2025 | 91.89 | 92.67 | 91.88 | 92.45 | 92.45 | 0.77% | 320,123 |
Jun 26, 2025 | 91.53 | 91.85 | 91.32 | 91.74 | 91.53 | 0.13% | 157,337 |
Jun 25, 2025 | 91.82 | 92.02 | 91.55 | 91.62 | 91.41 | -0.02% | 130,100 |
Jun 24, 2025 | 91.12 | 91.78 | 91.05 | 91.64 | 91.43 | 1.07% | 189,700 |
Jun 23, 2025 | 90.08 | 90.73 | 89.76 | 90.67 | 90.46 | 0.91% | 244,000 |
Jun 20, 2025 | 90.28 | 90.46 | 89.57 | 89.85 | 89.64 | 0.42% | 202,700 |
Jun 19, 2025 | 89.59 | 89.79 | 89.10 | 89.47 | 89.27 | -0.35% | 31,243 |
Jun 18, 2025 | 89.62 | 90.26 | 89.54 | 89.78 | 89.57 | 0.34% | 205,900 |
Jun 17, 2025 | 89.52 | 89.72 | 89.33 | 89.48 | 89.28 | -0.30% | 270,236 |
Jun 16, 2025 | 89.28 | 89.88 | 89.28 | 89.75 | 89.54 | 0.87% | 231,320 |
Jun 13, 2025 | 89.55 | 89.65 | 88.83 | 88.98 | 88.78 | -1.19% | 415,800 |
Jun 12, 2025 | 89.73 | 90.10 | 89.59 | 90.05 | 89.84 | -0.13% | 171,720 |
Jun 11, 2025 | 90.54 | 90.71 | 89.90 | 90.17 | 89.96 | -0.33% | 170,500 |
Jun 10, 2025 | 90.18 | 90.61 | 89.94 | 90.47 | 90.26 | 0.52% | 107,010 |
Jun 9, 2025 | 90.16 | 90.24 | 89.92 | 90.00 | 89.79 | 0.01% | 119,043 |
Jun 6, 2025 | 89.84 | 90.21 | 89.73 | 89.99 | 89.78 | 1.24% | 195,100 |
Jun 5, 2025 | 89.48 | 89.82 | 88.65 | 88.89 | 88.69 | -0.65% | 328,836 |
Jun 4, 2025 | 89.60 | 89.87 | 89.34 | 89.47 | 89.27 | -0.32% | 148,314 |
Jun 3, 2025 | 89.12 | 89.86 | 89.11 | 89.76 | 89.55 | 0.81% | 120,625 |
Jun 2, 2025 | 88.48 | 89.10 | 87.96 | 89.04 | 88.84 | 0.32% | 209,600 |
May 30, 2025 | 89.08 | 89.15 | 88.10 | 88.76 | 88.56 | -0.69% | 140,700 |
May 29, 2025 | 89.84 | 89.84 | 88.90 | 89.38 | 89.18 | 0.18% | 161,714 |
May 28, 2025 | 89.76 | 89.97 | 89.09 | 89.22 | 89.02 | -0.45% | 112,700 |
May 27, 2025 | 88.56 | 89.62 | 88.24 | 89.62 | 89.41 | 1.20% | 122,700 |
May 26, 2025 | 88.10 | 88.59 | 88.10 | 88.56 | 88.36 | 1.57% | 95,812 |
May 23, 2025 | 87.24 | 87.52 | 87.05 | 87.19 | 86.99 | -1.66% | 257,400 |
May 22, 2025 | 88.69 | 89.21 | 88.52 | 88.66 | 88.46 | -0.06% | 149,700 |
May 21, 2025 | 89.55 | 89.94 | 88.42 | 88.71 | 88.51 | -1.98% | 279,510 |
May 20, 2025 | 90.72 | 90.86 | 90.12 | 90.50 | 90.29 | -0.76% | 161,211 |
May 16, 2025 | 90.59 | 91.19 | 90.38 | 91.19 | 90.98 | 0.90% | 105,100 |
May 15, 2025 | 90.00 | 90.62 | 89.86 | 90.38 | 90.17 | 0.38% | 131,700 |
May 14, 2025 | 90.08 | 90.21 | 89.75 | 90.04 | 89.83 | 0.38% | 188,605 |
May 13, 2025 | 89.68 | 90.25 | 89.49 | 89.70 | 89.49 | 0.28% | 271,100 |
May 12, 2025 | 89.36 | 89.51 | 88.60 | 89.45 | 89.25 | 3.71% | 254,507 |
May 9, 2025 | 86.64 | 86.65 | 86.08 | 86.25 | 86.05 | 0.03% | 209,100 |