BMO SPDR Financials Select Sector Index ETF (TSX:ZXLF.F)
Canada · Delayed Price · Currency is CAD 29.29
-0.13 (-0.44%)
May 13, 2026, 3:55 PM EST
TSX:ZXLF.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.44% | 100 |
| May 12, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - | - |
| May 11, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - | - |
| May 8, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.21% | 1,000 |
| May 7, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - | - |
| May 6, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.47% | 2,330 |
| May 5, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
| May 4, 2026 | 29.91 | 29.91 | 29.64 | 29.64 | 29.64 | -1.07% | 1,300 |
| May 1, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | - |
| Apr 30, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.40% | 100 |
| Apr 29, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Apr 28, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Apr 27, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Apr 24, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Apr 23, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Apr 22, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | - |
| Apr 21, 2026 | 30.16 | 30.16 | 30.07 | 30.08 | 30.08 | -0.20% | 3,127 |
| Apr 20, 2026 | 30.16 | 30.16 | 30.14 | 30.14 | 30.14 | 2.59% | 600 |
| Apr 17, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 16, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 15, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 14, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 13, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 10, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - | - |
| Apr 8, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.30% | 100 |
| Apr 7, 2026 | 28.65 | 28.72 | 28.65 | 28.72 | 28.72 | 0.95% | 1,400 |
| Apr 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Apr 2, 2026 | 28.48 | 28.48 | 28.45 | 28.45 | 28.45 | 0.71% | 4,600 |
| Apr 1, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Mar 31, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Mar 30, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Mar 27, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Mar 26, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.70% | 100 |
| Mar 25, 2026 | 28.72 | 28.74 | 28.72 | 28.74 | 28.74 | 1.63% | 330 |
| Mar 24, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Mar 23, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Mar 20, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Mar 19, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Mar 18, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.81% | 1,045 |
| Mar 17, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.10% | 1,000 |
| Mar 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.49% | 300 |
| Mar 11, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | - |
| Mar 10, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.26% | 1,065 |
| Mar 9, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -3.12% | 1,000 |
| Mar 6, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - | - |
| Mar 5, 2026 | 29.75 | 29.75 | 29.45 | 29.48 | 29.48 | -0.64% | 2,767 |
| Mar 4, 2026 | 29.42 | 29.67 | 29.42 | 29.67 | 29.67 | 0.54% | 285 |