BMO S&P 500 Index ETF (TSX:ZSP)
Canada
· Delayed Price · Currency is CAD 86.22
+1.04 (1.22%)
May 8, 2025, 3:59 PM EDT
TSX:ZSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 86.04 | 87.08 | 85.60 | 86.22 | 86.22 | 1.22% | 325,123 |
| May 7, 2025 | 84.85 | 85.50 | 84.22 | 85.18 | 85.18 | 0.88% | 217,916 |
| May 6, 2025 | 84.48 | 85.16 | 84.25 | 84.44 | 84.44 | -1.07% | 264,021 |
| May 5, 2025 | 85.36 | 85.88 | 85.14 | 85.35 | 85.35 | -0.64% | 165,401 |
| May 2, 2025 | 85.40 | 86.10 | 85.10 | 85.90 | 85.90 | 1.27% | 160,219 |
| May 1, 2025 | 84.80 | 85.60 | 84.63 | 84.82 | 84.82 | 1.14% | 150,500 |
| Apr 30, 2025 | 83.09 | 84.09 | 82.27 | 83.86 | 83.86 | -0.32% | 233,726 |
| Apr 29, 2025 | 83.42 | 84.37 | 83.32 | 84.13 | 84.13 | 0.73% | 230,025 |
| Apr 28, 2025 | 83.87 | 84.10 | 82.93 | 83.52 | 83.52 | -0.30% | 275,424 |
| Apr 25, 2025 | 83.12 | 83.79 | 82.68 | 83.77 | 83.77 | 0.78% | 294,900 |
| Apr 24, 2025 | 81.68 | 83.17 | 81.50 | 83.12 | 83.12 | 1.84% | 257,304 |
| Apr 23, 2025 | 82.08 | 82.86 | 81.36 | 81.62 | 81.62 | 2.13% | 702,500 |
| Apr 22, 2025 | 78.90 | 80.18 | 78.88 | 79.92 | 79.92 | 2.41% | 300,641 |
| Apr 21, 2025 | 79.03 | 79.03 | 77.24 | 78.04 | 78.04 | -2.40% | 358,900 |
| Apr 17, 2025 | 80.24 | 80.62 | 79.74 | 79.96 | 79.96 | - | 419,300 |
| Apr 16, 2025 | 81.28 | 81.53 | 79.20 | 79.96 | 79.96 | -3.00% | 410,300 |
| Apr 15, 2025 | 82.25 | 82.91 | 82.14 | 82.43 | 82.43 | 0.59% | 422,923 |
| Apr 14, 2025 | 83.04 | 83.04 | 81.42 | 81.95 | 81.95 | 0.73% | 513,600 |
| Apr 11, 2025 | 79.66 | 81.77 | 79.32 | 81.36 | 81.36 | 1.06% | 793,000 |
| Apr 10, 2025 | 82.32 | 82.32 | 78.36 | 80.51 | 80.51 | -4.38% | 1,824,237 |
| Apr 9, 2025 | 76.65 | 84.50 | 76.65 | 84.20 | 84.20 | 8.31% | 1,588,949 |
| Apr 8, 2025 | 81.13 | 81.51 | 76.54 | 77.74 | 77.74 | -1.45% | 1,228,202 |
| Apr 7, 2025 | 76.16 | 81.50 | 75.37 | 78.88 | 78.88 | -0.08% | 2,268,600 |
| Apr 4, 2025 | 81.58 | 81.88 | 78.82 | 78.94 | 78.94 | -4.93% | 1,575,700 |
| Apr 3, 2025 | 84.26 | 84.58 | 82.98 | 83.03 | 83.03 | -6.47% | 557,226 |
| Apr 2, 2025 | 87.20 | 89.03 | 87.20 | 88.77 | 88.77 | 0.79% | 168,305 |
| Apr 1, 2025 | 87.92 | 88.40 | 87.38 | 88.07 | 88.07 | -0.15% | 279,900 |
| Mar 31, 2025 | 86.67 | 88.40 | 86.39 | 88.20 | 88.20 | 1.07% | 312,425 |
| Mar 28, 2025 | 88.72 | 88.85 | 87.15 | 87.27 | 87.27 | -2.17% | 446,400 |
| Mar 27, 2025 | 89.24 | 89.84 | 89.03 | 89.21 | 89.00 | -0.16% | 243,433 |
| Mar 26, 2025 | 90.38 | 90.38 | 89.16 | 89.35 | 89.14 | -1.10% | 201,444 |
| Mar 25, 2025 | 90.45 | 90.62 | 90.20 | 90.34 | 90.13 | -0.09% | 145,125 |
| Mar 24, 2025 | 89.92 | 90.56 | 89.88 | 90.42 | 90.21 | 1.52% | 148,437 |
| Mar 21, 2025 | 88.50 | 89.08 | 88.20 | 89.07 | 88.86 | 0.35% | 239,200 |
| Mar 20, 2025 | 89.00 | 89.78 | 88.56 | 88.76 | 88.55 | -0.30% | 255,438 |
| Mar 19, 2025 | 88.36 | 89.54 | 88.18 | 89.03 | 88.82 | 1.33% | 219,000 |
| Mar 18, 2025 | 88.48 | 88.48 | 87.79 | 87.86 | 87.65 | -1.08% | 281,831 |
| Mar 17, 2025 | 88.56 | 89.22 | 88.28 | 88.82 | 88.61 | 0.19% | 294,407 |
| Mar 14, 2025 | 87.92 | 88.78 | 87.75 | 88.65 | 88.44 | 1.57% | 302,606 |
| Mar 13, 2025 | 88.18 | 88.18 | 87.05 | 87.28 | 87.07 | -0.93% | 383,533 |
| Mar 12, 2025 | 88.65 | 88.90 | 87.48 | 88.10 | 87.89 | 0.25% | 408,200 |
| Mar 11, 2025 | 88.27 | 88.94 | 87.75 | 87.88 | 87.67 | -0.97% | 687,200 |
| Mar 10, 2025 | 89.67 | 90.00 | 88.19 | 88.74 | 88.53 | -2.27% | 472,500 |
| Mar 7, 2025 | 89.94 | 90.93 | 89.34 | 90.80 | 90.59 | 1.03% | 389,112 |
| Mar 6, 2025 | 90.50 | 90.80 | 89.50 | 89.87 | 89.66 | -2.00% | 456,700 |
| Mar 5, 2025 | 90.84 | 91.93 | 90.54 | 91.70 | 91.48 | 0.13% | 565,000 |
| Mar 4, 2025 | 91.72 | 92.80 | 91.02 | 91.58 | 91.36 | -1.37% | 552,700 |
| Mar 3, 2025 | 94.15 | 94.35 | 92.50 | 92.85 | 92.63 | -1.49% | 654,325 |
| Feb 28, 2025 | 92.62 | 94.34 | 92.36 | 94.25 | 94.03 | 1.74% | 504,300 |
| Feb 27, 2025 | 94.28 | 94.60 | 92.63 | 92.64 | 92.42 | -0.85% | 665,500 |