Skip to main content
logo
BMO S&P 500 Index ETF (TSX:ZSP)
Canada flag Canada · Delayed Price · Currency is CAD
117.33
+0.14 (0.12%)
Sep 18, 2026, 3:59 PM EST

TSX:ZSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026117.40117.47116.92117.33117.330.12%98,377
Sep 17, 2026117.19117.27116.70117.19117.191.17%91,165
Sep 16, 2026116.22116.64115.23115.83115.830.05%228,629
Sep 15, 2026116.28116.28115.57115.77115.77-0.33%177,469
Sep 14, 2026116.08116.55115.89116.15116.15-0.21%222,896
Sep 11, 2026116.38116.75116.36116.39116.391.09%180,099
Sep 10, 2026115.05115.38114.86115.13115.13-0.43%204,553
Sep 9, 2026115.62115.79115.47115.63115.63-0.29%114,920
Sep 8, 2026116.45116.45115.86115.97115.97-0.91%121,430
Sep 4, 2026117.32117.58116.87117.03117.03-0.04%95,514
Sep 3, 2026116.43117.20116.31117.08117.080.64%113,262
Sep 2, 2026116.42116.73116.20116.34116.340.03%153,810
Sep 1, 2026116.23116.76115.99116.30116.30-0.45%121,730
Aug 31, 2026117.00117.00116.46116.83116.83-0.58%74,619
Aug 28, 2026117.48118.28117.35117.51117.510.15%121,617
Aug 27, 2026116.99117.57116.75117.33117.330.51%116,419
Aug 26, 2026116.48116.95116.45116.74116.740.34%58,730
Aug 25, 2026116.49116.58116.02116.35116.350.15%98,405
Aug 24, 2026116.13116.39115.85116.18116.180.30%126,585
Aug 21, 2026115.76116.12115.47115.83115.830.28%107,944
Aug 20, 2026115.94116.22115.47115.51115.51-0.94%112,042
Aug 19, 2026117.19117.19116.58116.61116.61-0.42%111,587
Aug 18, 2026117.16117.40117.00117.10117.10-0.56%96,212
Aug 17, 2026118.18118.24117.73117.76117.76-0.50%79,114
Aug 14, 2026118.74118.74118.20118.35118.35-0.55%62,992
Aug 13, 2026118.59119.37118.56119.00119.000.57%85,632
Aug 12, 2026118.37118.50117.98118.32118.320.42%77,348
Aug 11, 2026118.63118.63117.67117.82117.82-0.70%85,594
Aug 10, 2026118.43118.68118.15118.65118.650.17%111,825
Aug 7, 2026118.25118.52117.90118.45118.450.08%134,678
Aug 6, 2026118.58118.90118.22118.36118.36-0.12%69,376
Aug 5, 2026119.78119.89118.50118.50118.50-0.60%222,273
Aug 4, 2026117.44119.51117.44119.22119.223.70%181,290
Jul 31, 2026114.73115.26113.90114.97114.970.74%126,847
Jul 30, 2026113.53114.20113.10114.13114.131.32%116,499
Jul 29, 2026114.59114.59112.59112.64112.64-1.90%254,404
Jul 28, 2026114.55114.94114.09114.82114.820.17%152,478
Jul 27, 2026115.41115.52114.15114.62114.620.17%160,324
Jul 24, 2026114.45115.00114.19114.42114.420.18%122,008
Jul 23, 2026114.50114.75113.83114.22114.22-1.27%122,886
Jul 22, 2026115.63116.10115.54115.69115.69-0.23%63,051
Jul 21, 2026115.54116.04115.18115.96115.961.15%114,542
Jul 20, 2026115.18115.53114.60114.64114.640.23%131,005
Jul 17, 2026114.31115.03114.11114.38114.38-1.30%147,923
Jul 16, 2026115.92116.30115.46115.89115.89-0.43%91,906
Jul 15, 2026116.57116.70115.85116.39116.390.15%145,637
Jul 14, 2026116.16116.35115.70116.22116.22-0.22%138,643
Jul 13, 2026116.96117.09116.37116.48116.48-0.76%119,622
Jul 10, 2026117.03117.47116.58117.37117.370.31%79,047
Jul 9, 2026116.31117.02116.14117.01117.010.87%101,595