Skip to main content
logo
BMO S&P 500 Index ETF (TSX:ZSP)
Canada flag Canada · Delayed Price · Currency is CAD
117.51
+0.18 (0.15%)
Aug 28, 2026, 3:59 PM EST

TSX:ZSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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