BMO SPDR Consumer Discretionary Select Sector Index ETF (TSX:ZXLY)
Canada · Delayed Price · Currency is CAD 28.88
0.00 (0.00%)
Feb 11, 2026, 2:28 PM EST
TSX:ZXLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.38% | 1,002 |
| Feb 9, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.38% | 1,001 |
| Feb 6, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.83% | 1,001 |
| Feb 5, 2026 | 28.88 | 28.97 | 28.88 | 28.90 | 28.90 | -2.36% | 7,201 |
| Feb 4, 2026 | 29.59 | 29.60 | 29.56 | 29.60 | 29.60 | -1.27% | 1,500 |
| Feb 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.03% | 100 |
| Feb 2, 2026 | 29.63 | 30.08 | 29.63 | 29.99 | 29.99 | 1.28% | 407 |
| Jan 30, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.78% | 1,020 |
| Jan 29, 2026 | 29.60 | 29.60 | 29.38 | 29.38 | 29.38 | -2.55% | 2,305 |
| Jan 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.63% | 1,000 |
| Jan 27, 2026 | 30.07 | 30.07 | 29.96 | 29.96 | 29.96 | -1.22% | 39,900 |
| Jan 23, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 2.47% | 101 |
| Jan 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.36% | 3,300 |
| Jan 19, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.62% | 100 |
| Jan 14, 2026 | 30.42 | 30.44 | 30.42 | 30.44 | 30.44 | -1.65% | 300 |
| Jan 13, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% | 100 |
| Jan 12, 2026 | 31.13 | 31.13 | 30.88 | 31.10 | 31.10 | 0.13% | 1,860 |
| Jan 9, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 3.22% | 200 |
| Jan 8, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.82% | 222 |
| Jan 7, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.97% | 401 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60% | 123 |
| Jan 5, 2026 | 29.32 | 29.87 | 29.32 | 29.87 | 29.87 | 1.91% | 337 |
| Jan 2, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -3.46% | 1,300 |
| Dec 23, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.17 | -0.16% | 100 |
| Dec 22, 2025 | 30.64 | 30.64 | 30.41 | 30.41 | 30.22 | -0.52% | 4,200 |
| Dec 18, 2025 | 30.67 | 30.72 | 30.56 | 30.57 | 30.38 | 1.76% | 9,000 |
| Dec 17, 2025 | 30.05 | 30.05 | 30.04 | 30.04 | 29.85 | -0.79% | 2,000 |
| Dec 16, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.09 | -0.07% | 1,300 |
| Dec 15, 2025 | 30.36 | 30.36 | 30.30 | 30.30 | 30.11 | 0.60% | 1,100 |
| Dec 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.93 | 0.77% | 1,000 |
| Dec 11, 2025 | 29.86 | 29.89 | 29.86 | 29.89 | 29.70 | -0.50% | 2,001 |
| Dec 4, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.85 | 0.40% | 1,000 |
| Dec 1, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.73 | 0.81% | 117 |
| Nov 25, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.49 | 2.95% | 1,000 |
| Nov 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.65 | 0.10% | 301 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -6.37% | 300 |
| Nov 3, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.57 | 2.19% | 2,500 |
| Oct 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | -0.10% | 1,000 |
| Oct 1, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.94 | 0.30% | 1,000 |
| Sep 19, 2025 | 30.06 | 30.06 | 30.02 | 30.04 | 29.85 | -0.13% | 300 |
| Sep 18, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.89 | 0.50% | 100 |
| Sep 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.74 | 6.02% | 1,000 |