BMO S&P 500 Index ETF (TSX:ZSP)
Canada flag Canada · Delayed Price · Currency is CAD
94.42
-0.12 (-0.13%)
Jul 21, 2025, 3:59 PM EDT

TSX:ZSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202594.6094.9594.4094.4294.42-0.13%156,328
Jul 18, 202594.6794.6794.3894.5494.54-0.17%103,511
Jul 17, 202594.3694.8194.3294.7094.700.97%121,600
Jul 16, 202594.1394.1392.8793.7993.790.10%284,500
Jul 15, 202594.3294.3293.7093.7093.70-0.26%93,442
Jul 14, 202593.6494.0093.5093.9493.940.29%104,641
Jul 11, 202593.4293.8493.3793.6793.67-0.17%92,100
Jul 10, 202593.9194.0893.7093.8393.830.09%143,400
Jul 9, 202593.3393.8793.3393.7593.750.62%129,500
Jul 8, 202593.1593.3693.0693.1793.170.06%146,942
Jul 7, 202593.2493.4392.8093.1193.110.12%255,900
Jul 4, 202593.0993.0992.7993.0093.00-0.19%55,600
Jul 3, 202592.7193.2692.7193.1893.180.70%218,205
Jul 2, 202592.5292.6892.4092.5392.530.14%224,321
Jun 30, 202592.7992.7992.0792.4092.40-0.05%135,600
Jun 27, 202591.8992.6791.8892.4592.450.77%320,123
Jun 26, 202591.5391.8591.3291.7491.530.13%157,337
Jun 25, 202591.8292.0291.5591.6291.41-0.02%130,100
Jun 24, 202591.1291.7891.0591.6491.431.07%189,700
Jun 23, 202590.0890.7389.7690.6790.460.91%244,000
Jun 20, 202590.2890.4689.5789.8589.640.42%202,700
Jun 19, 202589.5989.7989.1089.4789.27-0.35%31,243
Jun 18, 202589.6290.2689.5489.7889.570.34%205,900
Jun 17, 202589.5289.7289.3389.4889.28-0.30%270,236
Jun 16, 202589.2889.8889.2889.7589.540.87%231,320
Jun 13, 202589.5589.6588.8388.9888.78-1.19%415,800
Jun 12, 202589.7390.1089.5990.0589.84-0.13%171,720
Jun 11, 202590.5490.7189.9090.1789.96-0.33%170,500
Jun 10, 202590.1890.6189.9490.4790.260.52%107,010
Jun 9, 202590.1690.2489.9290.0089.790.01%119,043
Jun 6, 202589.8490.2189.7389.9989.781.24%195,100
Jun 5, 202589.4889.8288.6588.8988.69-0.65%328,836
Jun 4, 202589.6089.8789.3489.4789.27-0.32%148,314
Jun 3, 202589.1289.8689.1189.7689.550.81%120,625
Jun 2, 202588.4889.1087.9689.0488.840.32%209,600
May 30, 202589.0889.1588.1088.7688.56-0.69%140,700
May 29, 202589.8489.8488.9089.3889.180.18%161,714
May 28, 202589.7689.9789.0989.2289.02-0.45%112,700
May 27, 202588.5689.6288.2489.6289.411.20%122,700
May 26, 202588.1088.5988.1088.5688.361.57%95,812
May 23, 202587.2487.5287.0587.1986.99-1.66%257,400
May 22, 202588.6989.2188.5288.6688.46-0.06%149,700
May 21, 202589.5589.9488.4288.7188.51-1.98%279,510
May 20, 202590.7290.8690.1290.5090.29-0.76%161,211
May 16, 202590.5991.1990.3891.1990.980.90%105,100
May 15, 202590.0090.6289.8690.3890.170.38%131,700
May 14, 202590.0890.2189.7590.0489.830.38%188,605
May 13, 202589.6890.2589.4989.7089.490.28%271,100
May 12, 202589.3689.5188.6089.4589.253.71%254,507
May 9, 202586.6486.6586.0886.2586.050.03%209,100