Skip to main content
logo
BMO S&P 500 Index ETF (TSX:ZSP)
Canada flag Canada · Delayed Price · Currency is CAD
115.22
-3.08 (-2.60%)
Oct 30, 2026, 2:42 PM EDT

TSX:ZSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026116.87116.87115.15115.22115.22-2.60%203,352
Oct 29, 2026118.33118.44117.70118.30118.30-0.36%143,685
Oct 28, 2026119.08119.19118.50118.73118.73-0.07%290,819
Oct 27, 2026118.32119.02118.03118.81118.810.81%70,093
Oct 26, 2026117.50118.45117.44117.86117.860.80%105,950
Oct 23, 2026116.75117.32116.57116.93116.93-0.56%173,803
Oct 22, 2026118.25118.34117.18117.59117.59-1.47%192,692
Oct 21, 2026119.15119.55118.85119.35119.350.49%93,910
Oct 20, 2026118.27119.20117.85118.77118.77-0.04%171,121
Oct 19, 2026118.86119.27118.70118.82118.820.16%134,672
Oct 16, 2026120.32120.35118.31118.63118.63-1.43%177,109
Oct 15, 2026119.65120.51119.28120.35120.35-0.03%113,867
Oct 14, 2026121.47121.82120.11120.39120.39-0.96%180,353
Oct 13, 2026121.68121.73121.14121.56121.56-0.36%96,384
Oct 9, 2026121.68122.17121.59122.00122.000.93%90,412
Oct 8, 2026121.49121.55120.42120.87120.87-0.76%169,483
Oct 7, 2026121.51121.83121.11121.80121.800.11%151,047
Oct 6, 2026121.80122.17121.67121.67121.670.19%78,244
Oct 5, 2026120.72121.61120.68121.44121.440.80%79,413
Oct 2, 2026120.51120.80120.21120.48120.480.95%173,539
Oct 1, 2026119.46119.73118.83119.35119.350.07%282,619
Sep 30, 2026119.24120.10119.24119.27119.270.13%125,215
Sep 29, 2026119.51119.51118.95119.11119.11-0.10%212,422
Sep 28, 2026119.66119.96119.16119.47119.23-0.53%242,949
Sep 25, 2026119.79120.23119.40120.11119.870.53%171,324
Sep 24, 2026119.02119.63118.89119.48119.240.30%125,463
Sep 23, 2026119.79119.89119.02119.12118.88-0.56%176,146
Sep 22, 2026119.69119.98119.69119.79119.550.18%159,951
Sep 21, 2026118.08119.72118.08119.57119.331.91%124,657
Sep 18, 2026117.40117.47116.92117.33117.100.12%98,377
Sep 17, 2026117.19117.27116.70117.19116.961.17%91,165
Sep 16, 2026116.22116.64115.23115.83115.600.05%228,629
Sep 15, 2026116.28116.28115.57115.77115.54-0.33%177,469
Sep 14, 2026116.08116.55115.89116.15115.92-0.21%222,896
Sep 11, 2026116.38116.75116.36116.39116.161.09%180,099
Sep 10, 2026115.05115.38114.86115.13114.90-0.43%204,553
Sep 9, 2026115.62115.79115.47115.63115.40-0.29%114,920
Sep 8, 2026116.45116.45115.86115.97115.74-0.91%121,430
Sep 4, 2026117.32117.58116.87117.03116.80-0.04%95,514
Sep 3, 2026116.43117.20116.31117.08116.850.64%113,262
Sep 2, 2026116.42116.73116.20116.34116.110.03%153,810
Sep 1, 2026116.23116.76115.99116.30116.07-0.45%121,730
Aug 31, 2026117.00117.00116.46116.83116.60-0.58%74,619
Aug 28, 2026117.48118.28117.35117.51117.280.15%121,617
Aug 27, 2026116.99117.57116.75117.33117.100.51%116,419
Aug 26, 2026116.48116.95116.45116.74116.510.34%58,730
Aug 25, 2026116.49116.58116.02116.35116.120.15%98,405
Aug 24, 2026116.13116.39115.85116.18115.950.30%126,585
Aug 21, 2026115.76116.12115.47115.83115.600.28%107,944
Aug 20, 2026115.94116.22115.47115.51115.28-0.94%112,042