Skip to main content
logo
BMO S&P 500 Index ETF (TSX:ZSP)
Canada flag Canada · Delayed Price · Currency is CAD
118.63
+0.18 (0.15%)
Aug 10, 2026, 10:34 AM EST

TSX:ZSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026118.43118.67118.43118.67-0.19%47,938
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
Jul 8, 2026115.81116.10115.25116.00116.00-0.48%149,902
Jul 7, 2026117.10117.22116.23116.56116.56-0.57%116,944
Jul 6, 2026117.00117.46116.79117.23117.23-0.08%199,105
Jul 3, 2026116.77117.88115.51117.32117.321.09%393,220
Jul 2, 2026116.46117.01115.35116.06116.06-0.26%121,262
Jun 30, 2026115.87116.68115.76116.36116.360.55%118,535
Jun 29, 2026114.98115.72114.36115.72115.721.54%139,714
Jun 26, 2026113.80115.00113.50114.20113.97-0.30%213,723
Jun 25, 2026115.71115.73114.20114.54114.30-0.28%261,903
Jun 24, 2026115.18116.00114.57114.86114.620.05%239,930
Jun 23, 2026114.54115.54114.42114.80114.56-1.05%171,876
Jun 22, 2026116.79116.98115.85116.02115.78-0.58%133,503
Jun 19, 2026116.12116.88116.00116.70116.460.36%63,385
Jun 18, 2026116.18116.40115.68116.28116.041.24%107,729
Jun 17, 2026115.63115.74114.60114.86114.62-0.46%452,362
Jun 16, 2026116.14116.14115.29115.39115.15-0.48%128,476
Jun 15, 2026115.45116.21115.45115.95115.711.78%208,800
Jun 12, 2026113.67114.15112.91113.92113.690.74%381,657
Jun 11, 2026111.87113.40111.59113.08112.851.78%442,516
Jun 10, 2026112.15112.85111.10111.10110.87-1.63%394,628
Jun 9, 2026113.80114.26110.89112.94112.71-0.29%304,878
Jun 8, 2026113.70114.10113.16113.27113.040.34%218,909
Jun 5, 2026114.83114.86112.73112.89112.66-2.36%200,249
Jun 4, 2026114.80115.78114.60115.62115.380.46%94,731
Jun 3, 2026115.48115.53115.00115.09114.85-0.29%101,406
Jun 2, 2026115.00115.49114.87115.42115.180.13%77,429
Jun 1, 2026114.74115.48114.74115.27115.030.58%291,926
May 29, 2026114.60115.00114.37114.60114.360.33%286,376