BMO S&P 500 Index ETF (TSX:ZSP)
Canada · Delayed Price · Currency is CAD 97.40
+0.52 (0.54%)
Sep 3, 2025, 3:59 PM EDT
TSX:ZSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 97.20 | 97.50 | 96.95 | 97.40 | 97.40 | 0.54% | 89,973 |
| Sep 2, 2025 | 96.66 | 96.88 | 96.05 | 96.88 | 96.88 | -0.28% | 116,400 |
| Aug 29, 2025 | 97.80 | 97.88 | 96.99 | 97.15 | 97.15 | -0.81% | 96,000 |
| Aug 28, 2025 | 97.89 | 98.02 | 97.48 | 97.94 | 97.94 | 0.07% | 95,732 |
| Aug 27, 2025 | 98.01 | 98.25 | 97.78 | 97.87 | 97.87 | -0.11% | 103,900 |
| Aug 26, 2025 | 97.72 | 97.99 | 97.48 | 97.98 | 97.98 | 0.26% | 102,500 |
| Aug 25, 2025 | 97.83 | 97.98 | 97.64 | 97.73 | 97.73 | -0.21% | 85,213 |
| Aug 22, 2025 | 97.38 | 98.19 | 97.38 | 97.94 | 97.94 | 1.00% | 211,211 |
| Aug 21, 2025 | 97.11 | 97.27 | 96.69 | 96.97 | 96.97 | -0.15% | 139,511 |
| Aug 20, 2025 | 97.21 | 97.25 | 96.31 | 97.12 | 97.12 | -0.09% | 108,629 |
| Aug 19, 2025 | 97.58 | 97.85 | 97.18 | 97.21 | 97.21 | -0.27% | 87,004 |
| Aug 18, 2025 | 97.42 | 97.63 | 97.36 | 97.47 | 97.47 | -0.07% | 70,600 |
| Aug 15, 2025 | 97.85 | 97.85 | 97.40 | 97.54 | 97.54 | -0.27% | 120,536 |
| Aug 14, 2025 | 97.31 | 97.85 | 97.31 | 97.80 | 97.80 | 0.40% | 85,502 |
| Aug 13, 2025 | 97.38 | 97.58 | 97.14 | 97.41 | 97.41 | 0.26% | 100,600 |
| Aug 12, 2025 | 96.48 | 97.19 | 96.35 | 97.16 | 97.16 | 1.03% | 129,119 |
| Aug 11, 2025 | 96.30 | 96.64 | 96.05 | 96.17 | 96.17 | - | 76,125 |
| Aug 8, 2025 | 95.67 | 96.22 | 95.66 | 96.17 | 96.17 | 0.85% | 77,400 |
| Aug 7, 2025 | 95.93 | 96.04 | 94.99 | 95.36 | 95.36 | -0.05% | 99,449 |
| Aug 6, 2025 | 95.04 | 95.53 | 94.80 | 95.41 | 95.41 | 0.50% | 103,300 |
| Aug 5, 2025 | 95.49 | 95.76 | 94.90 | 94.94 | 94.94 | 0.83% | 137,540 |
| Aug 1, 2025 | 94.86 | 94.86 | 93.69 | 94.16 | 94.16 | -2.07% | 250,846 |
| Jul 31, 2025 | 97.02 | 97.24 | 95.92 | 96.15 | 96.15 | -0.15% | 147,700 |
| Jul 30, 2025 | 96.30 | 96.57 | 95.81 | 96.29 | 96.29 | 0.24% | 138,347 |
| Jul 29, 2025 | 96.57 | 96.57 | 95.88 | 96.06 | 96.06 | 0.03% | 94,600 |
| Jul 28, 2025 | 95.94 | 96.09 | 95.80 | 96.03 | 96.03 | 0.24% | 76,000 |
| Jul 25, 2025 | 95.38 | 95.92 | 95.38 | 95.80 | 95.80 | 0.86% | 120,600 |
| Jul 24, 2025 | 94.78 | 95.22 | 94.78 | 94.98 | 94.98 | 0.44% | 136,600 |
| Jul 23, 2025 | 94.40 | 94.60 | 94.13 | 94.56 | 94.56 | 0.70% | 148,119 |
| Jul 22, 2025 | 94.50 | 94.50 | 93.68 | 93.90 | 93.90 | -0.55% | 116,700 |
| 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 |