BMO SPDR Consumer Staples Select Sector Index ETF (TSX:ZXLP)
Canada · Delayed Price · Currency is CAD 30.68
-0.30 (-0.97%)
Sep 21, 2026, 11:15 AM EST
TSX:ZXLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 30.60 | 30.68 | 30.56 | 30.68 | 30.68 | -1.22% | 3,934 |
| Sep 14, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.17% | 150 |
| Sep 11, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.10% | 462 |
| Sep 8, 2026 | 30.88 | 30.88 | 30.73 | 30.73 | 30.73 | -1.57% | 933 |
| Sep 3, 2026 | 31.28 | 31.28 | 31.22 | 31.22 | 31.22 | -1.05% | 720 |
| Sep 2, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.63% | 102 |
| Sep 1, 2026 | 31.62 | 31.75 | 31.62 | 31.75 | 31.75 | 1.60% | 300 |
| Aug 31, 2026 | 31.36 | 31.36 | 31.25 | 31.25 | 31.25 | -0.32% | 291 |
| Aug 28, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.10% | 1,002 |
| Aug 27, 2026 | 31.50 | 31.50 | 31.38 | 31.38 | 31.38 | -1.32% | 516 |
| Aug 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.06% | 300 |
| Aug 25, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.87% | 220 |
| Aug 24, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 2.53% | 1,111 |
| Aug 21, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.10% | 133 |
| Aug 20, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.14% | 100 |
| Aug 19, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.03% | 176 |
| Aug 18, 2026 | 31.44 | 31.66 | 31.44 | 31.65 | 31.65 | 1.41% | 1,875 |
| Aug 17, 2026 | 31.44 | 31.44 | 31.20 | 31.21 | 31.21 | -1.64% | 479 |
| Aug 13, 2026 | 31.68 | 31.83 | 31.68 | 31.73 | 31.73 | 1.50% | 4,279 |
| Aug 11, 2026 | 31.27 | 31.27 | 31.24 | 31.26 | 31.26 | -0.29% | 1,765 |
| Aug 10, 2026 | 31.42 | 31.42 | 31.35 | 31.35 | 31.35 | -0.95% | 904 |
| Aug 6, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% | 250 |
| Aug 5, 2026 | 31.82 | 31.82 | 31.70 | 31.70 | 31.70 | -0.31% | 1,607 |
| Aug 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.44% | 649 |
| Jul 31, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.09% | 1,200 |
| Jul 30, 2026 | 31.66 | 31.69 | 31.66 | 31.69 | 31.69 | -2.94% | 465 |
| Jul 29, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.15% | 100 |
| Jul 28, 2026 | 32.57 | 32.60 | 32.57 | 32.60 | 32.60 | 1.81% | 203 |
| Jul 27, 2026 | 31.89 | 32.02 | 31.89 | 32.02 | 32.02 | 1.91% | 1,241 |
| Jul 24, 2026 | 31.23 | 31.43 | 31.23 | 31.42 | 31.42 | -0.38% | 2,063 |
| Jul 22, 2026 | 31.66 | 31.66 | 31.54 | 31.54 | 31.54 | -0.16% | 1,910 |
| Jul 17, 2026 | 31.79 | 31.79 | 31.59 | 31.59 | 31.59 | 0.10% | 753 |
| Jul 16, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.77% | 915 |
| Jul 15, 2026 | 30.99 | 31.11 | 30.99 | 31.01 | 31.01 | -1.12% | 1,001 |
| Jul 14, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -2.00% | 152 |
| Jul 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.20% | 230 |
| Jul 10, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.02% | 670 |
| Jul 9, 2026 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | -1.82% | 957 |
| Jul 8, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.41% | 200 |
| Jul 7, 2026 | 31.86 | 32.01 | 31.86 | 32.01 | 32.01 | 0.95% | 701 |
| Jul 6, 2026 | 31.54 | 31.71 | 31.54 | 31.71 | 31.71 | -1.21% | 1,207 |
| Jul 3, 2026 | 32.09 | 32.10 | 32.09 | 32.10 | 32.10 | 0.63% | 250 |
| Jul 2, 2026 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | 1.33% | 1,102 |
| Jun 30, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.29% | 131 |
| Jun 25, 2026 | 31.75 | 31.75 | 31.57 | 31.57 | 31.57 | -1.07% | 1,000 |
| Jun 24, 2026 | 31.66 | 31.97 | 31.66 | 31.91 | 31.91 | 1.49% | 2,173 |
| Jun 23, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.13% | 271 |
| Jun 22, 2026 | 31.10 | 31.10 | 31.09 | 31.09 | 31.09 | -0.22% | 643 |
| Jun 18, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.58% | 3,004 |
| Jun 16, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.13% | 100 |