BMO S&P 500 Index ETF (TSX:ZSP)
Canada · Delayed Price · Currency is CAD 101.54
+0.60 (0.59%)
Sep 26, 2025, 3:59 PM EDT
TSX:ZSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 101.11 | 101.58 | 100.99 | 101.54 | 101.54 | 0.59% | 150,331 |
| Sep 25, 2025 | 100.81 | 101.02 | 100.37 | 100.94 | 100.94 | -0.21% | 134,634 |
| Sep 24, 2025 | 101.60 | 101.60 | 100.92 | 101.15 | 101.15 | 0.15% | 167,700 |
| Sep 23, 2025 | 101.50 | 101.54 | 100.84 | 101.00 | 101.00 | -0.44% | 150,300 |
| Sep 22, 2025 | 100.66 | 101.50 | 100.62 | 101.45 | 101.45 | 0.75% | 85,514 |
| Sep 19, 2025 | 100.70 | 100.77 | 100.14 | 100.69 | 100.69 | 0.42% | 151,500 |
| Sep 18, 2025 | 100.26 | 100.63 | 100.05 | 100.27 | 100.27 | 0.73% | 112,202 |
| Sep 17, 2025 | 99.76 | 99.76 | 99.00 | 99.54 | 99.54 | -0.01% | 287,100 |
| Sep 16, 2025 | 99.81 | 99.81 | 99.47 | 99.55 | 99.55 | -0.30% | 100,800 |
| Sep 15, 2025 | 100.17 | 100.29 | 99.70 | 99.85 | 99.85 | -0.04% | 117,400 |
| Sep 12, 2025 | 99.95 | 100.08 | 99.82 | 99.89 | 99.89 | 0.08% | 97,615 |
| Sep 11, 2025 | 99.63 | 99.97 | 99.46 | 99.81 | 99.81 | 0.57% | 95,300 |
| Sep 10, 2025 | 99.27 | 99.36 | 99.00 | 99.24 | 99.24 | 0.34% | 104,300 |
| Sep 9, 2025 | 98.30 | 98.93 | 98.20 | 98.90 | 98.90 | 0.67% | 91,300 |
| Sep 8, 2025 | 98.28 | 98.55 | 98.12 | 98.24 | 98.24 | -0.04% | 107,016 |
| Sep 5, 2025 | 98.80 | 98.80 | 97.70 | 98.28 | 98.28 | -0.18% | 125,313 |
| Sep 4, 2025 | 97.65 | 98.47 | 97.65 | 98.46 | 98.46 | 1.09% | 119,223 |
| Sep 3, 2025 | 97.20 | 97.50 | 96.95 | 97.40 | 97.40 | 0.54% | 90,000 |
| 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 |