BMO S&P 500 Index ETF (TSX:ZSP.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 63.83
+1.93 (3.12%)
May 12, 2025, 4:00 PM EDT
TSX:ZSP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 64.00 | 64.57 | 64.00 | 64.40 | - | 0.89% | 33,650 |
| May 12, 2025 | 63.48 | 63.87 | 63.38 | 63.83 | - | 3.12% | 4,000 |
| May 9, 2025 | 62.14 | 62.14 | 61.83 | 61.90 | - | -0.42% | 3,500 |
| May 8, 2025 | 61.88 | 62.50 | 61.85 | 62.16 | - | 1.04% | 13,000 |
| May 7, 2025 | 61.44 | 61.80 | 61.08 | 61.52 | - | 0.03% | 15,900 |
| May 6, 2025 | 61.34 | 61.52 | 61.15 | 61.50 | - | -0.52% | 7,400 |
| May 5, 2025 | 61.79 | 62.06 | 61.79 | 61.82 | - | -0.69% | 4,700 |
| May 2, 2025 | 61.94 | 62.27 | 61.79 | 62.25 | - | 1.58% | 12,300 |
| May 1, 2025 | 61.38 | 61.85 | 61.28 | 61.28 | - | 0.67% | 11,300 |
| Apr 30, 2025 | 59.98 | 60.87 | 59.43 | 60.87 | - | 0.12% | 12,100 |
| Apr 29, 2025 | 60.29 | 60.89 | 60.29 | 60.80 | - | 0.41% | 12,800 |
| Apr 28, 2025 | 60.49 | 60.66 | 59.92 | 60.55 | - | 0.43% | 14,800 |
| Apr 25, 2025 | 59.85 | 60.34 | 59.76 | 60.29 | - | 0.62% | 5,200 |
| Apr 24, 2025 | 59.47 | 59.92 | 59.36 | 59.92 | - | 1.78% | 3,500 |
| Apr 23, 2025 | 59.37 | 59.76 | 58.72 | 58.87 | - | 1.90% | 35,500 |
| Apr 22, 2025 | 57.21 | 57.93 | 57.21 | 57.77 | - | 2.36% | 5,200 |
| Apr 21, 2025 | 57.01 | 57.02 | 55.79 | 56.44 | - | -2.37% | 10,400 |
| Apr 17, 2025 | 57.91 | 58.24 | 57.55 | 57.81 | - | 0.47% | 12,100 |
| Apr 16, 2025 | 58.45 | 58.45 | 57.25 | 57.54 | - | -2.92% | 6,420 |
| Apr 15, 2025 | 59.26 | 59.49 | 58.97 | 59.27 | - | 0.15% | 16,500 |
| Apr 14, 2025 | 59.58 | 59.65 | 58.64 | 59.18 | - | 0.94% | 21,700 |
| Apr 11, 2025 | 57.50 | 58.77 | 57.12 | 58.63 | - | 1.91% | 38,700 |
| Apr 10, 2025 | 58.35 | 58.43 | 55.92 | 57.53 | - | -3.75% | 81,967 |
| Apr 9, 2025 | 54.27 | 59.77 | 54.12 | 59.77 | - | 9.59% | 61,100 |
| Apr 8, 2025 | 57.15 | 57.54 | 53.69 | 54.54 | - | -1.45% | 54,776 |
| Apr 7, 2025 | 53.29 | 57.31 | 52.87 | 55.34 | - | -0.31% | 191,740 |
| Apr 4, 2025 | 57.63 | 57.63 | 55.51 | 55.51 | - | -5.77% | 72,290 |
| Apr 3, 2025 | 60.04 | 60.07 | 58.91 | 58.91 | - | -4.98% | 20,549 |
| Apr 2, 2025 | 60.92 | 62.15 | 60.92 | 62.00 | - | 0.81% | 6,520 |
| Apr 1, 2025 | 61.18 | 61.71 | 60.91 | 61.50 | - | 0.41% | 6,700 |
| Mar 31, 2025 | 60.09 | 61.46 | 60.09 | 61.25 | - | 0.44% | 5,500 |
| Mar 28, 2025 | 62.11 | 62.11 | 60.96 | 60.98 | - | -2.31% | 8,735 |
| Mar 27, 2025 | 62.39 | 62.77 | 62.39 | 62.42 | - | -0.21% | 3,717 |
| Mar 26, 2025 | 63.34 | 63.34 | 62.55 | 62.55 | - | -1.03% | 5,000 |
| Mar 25, 2025 | 63.23 | 63.23 | 63.20 | 63.20 | - | 0.11% | - |
| Mar 24, 2025 | 62.93 | 63.13 | 62.92 | 63.13 | - | 2.15% | 3,100 |
| Mar 21, 2025 | 61.59 | 61.90 | 61.50 | 61.80 | - | -0.37% | 7,880 |
| Mar 20, 2025 | 62.36 | 62.36 | 61.95 | 62.03 | - | -0.31% | 5,200 |
| Mar 19, 2025 | 61.68 | 62.53 | 61.65 | 62.22 | - | 1.04% | 6,800 |
| Mar 18, 2025 | 61.76 | 61.76 | 61.38 | 61.58 | - | -1.00% | 8,425 |