BMO S&P 500 Index ETF (CAD) (ZSP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 78.00 | 78.10 | 77.88 | 78.09 | 78.09 | 46,000 |
| 09 May 2024 | 77.81 | 77.97 | 77.65 | 77.94 | 77.94 | 67,500 |
| 08 May 2024 | 77.64 | 77.91 | 77.64 | 77.86 | 77.86 | 53,700 |
| 07 May 2024 | 77.57 | 77.96 | 77.55 | 77.83 | 77.83 | 354,100 |
| 06 May 2024 | 76.92 | 77.35 | 76.85 | 77.34 | 77.34 | 318,700 |
| 03 May 2024 | 76.39 | 76.77 | 76.24 | 76.67 | 76.67 | 332,300 |
| 02 May 2024 | 75.78 | 75.80 | 75.24 | 75.73 | 75.73 | 97,300 |
| 01 May 2024 | 75.64 | 76.33 | 75.43 | 75.48 | 75.48 | 285,700 |
| 30 Apr 2024 | 76.54 | 76.77 | 75.75 | 75.79 | 75.79 | 252,400 |
| 29 Apr 2024 | 76.40 | 76.51 | 76.03 | 76.36 | 76.36 | 110,400 |
| 26 Apr 2024 | 75.90 | 76.40 | 75.78 | 76.13 | 76.13 | 293,200 |
| 25 Apr 2024 | 75.09 | 75.46 | 74.85 | 75.39 | 75.39 | 275,600 |
| 24 Apr 2024 | 76.12 | 76.16 | 75.66 | 75.94 | 75.94 | 247,300 |
| 23 Apr 2024 | 75.32 | 75.76 | 75.27 | 75.68 | 75.68 | 220,900 |
| 22 Apr 2024 | 74.96 | 75.34 | 74.58 | 75.03 | 75.03 | 441,200 |
| 19 Apr 2024 | 75.31 | 75.38 | 74.47 | 74.65 | 74.65 | 396,900 |
| 18 Apr 2024 | 75.68 | 75.96 | 75.32 | 75.42 | 75.42 | 411,100 |
| 17 Apr 2024 | 76.56 | 76.56 | 75.59 | 75.59 | 75.59 | 332,400 |
| 16 Apr 2024 | 76.50 | 76.61 | 76.18 | 76.28 | 76.28 | 324,600 |
| 15 Apr 2024 | 77.62 | 77.62 | 76.14 | 76.25 | 76.25 | 428,400 |
| 12 Apr 2024 | 77.59 | 77.68 | 76.92 | 77.07 | 77.07 | 434,300 |
| 11 Apr 2024 | 77.27 | 77.85 | 77.00 | 77.72 | 77.72 | 383,600 |
| 10 Apr 2024 | 76.81 | 77.23 | 76.78 | 77.11 | 77.11 | 257,300 |
| 09 Apr 2024 | 77.36 | 77.36 | 76.66 | 77.20 | 77.20 | 187,800 |
| 08 Apr 2024 | 77.29 | 77.45 | 77.11 | 77.19 | 77.19 | 91,700 |
| 05 Apr 2024 | 76.85 | 77.48 | 76.85 | 77.26 | 77.26 | 507,900 |
| 04 Apr 2024 | 77.38 | 77.48 | 76.21 | 76.22 | 76.22 | 357,500 |
| 03 Apr 2024 | 77.04 | 77.22 | 76.86 | 77.07 | 77.07 | 232,900 |
| 02 Apr 2024 | 77.09 | 77.19 | 76.85 | 77.19 | 77.19 | 387,000 |
| 01 Apr 2024 | 77.83 | 77.94 | 77.58 | 77.72 | 77.72 | 171,000 |
| 28 Mar 2024 | 77.84 | 77.87 | 77.57 | 77.70 | 77.70 | 73,000 |
| 27 Mar 2024 | 77.78 | 77.81 | 77.36 | 77.81 | 77.81 | 342,400 |
| 27 Mar 2024 | 0.23 Dividend | |||||
| 26 Mar 2024 | 77.69 | 77.82 | 77.44 | 77.47 | 77.24 | 182,200 |
| 25 Mar 2024 | 77.67 | 77.79 | 77.59 | 77.66 | 77.43 | 312,700 |
| 22 Mar 2024 | 77.90 | 78.17 | 77.80 | 78.04 | 77.81 | 275,500 |
| 21 Mar 2024 | 77.80 | 77.96 | 77.64 | 77.67 | 77.44 | 256,000 |
| 20 Mar 2024 | 77.08 | 77.19 | 76.78 | 77.12 | 76.89 | 247,700 |
| 19 Mar 2024 | 76.63 | 76.95 | 76.45 | 76.90 | 76.67 | 282,400 |
| 18 Mar 2024 | 76.46 | 76.74 | 76.29 | 76.29 | 76.06 | 185,600 |
| 15 Mar 2024 | 76.00 | 76.00 | 75.72 | 75.91 | 75.68 | 319,800 |
| 14 Mar 2024 | 76.38 | 76.43 | 75.99 | 76.37 | 76.14 | 721,500 |
| 13 Mar 2024 | 76.48 | 76.48 | 76.00 | 76.18 | 75.95 | 108,900 |
| 12 Mar 2024 | 75.97 | 76.50 | 75.73 | 76.45 | 76.22 | 456,500 |
| 11 Mar 2024 | 75.62 | 75.65 | 75.30 | 75.56 | 75.34 | 179,800 |
| 08 Mar 2024 | 76.03 | 76.45 | 75.62 | 75.72 | 75.50 | 452,700 |
| 07 Mar 2024 | 75.88 | 76.12 | 75.77 | 75.99 | 75.76 | 306,900 |
| 06 Mar 2024 | 75.93 | 75.93 | 75.40 | 75.57 | 75.35 | 164,700 |
| 05 Mar 2024 | 75.97 | 75.97 | 75.27 | 75.57 | 75.35 | 617,200 |
| 04 Mar 2024 | 76.14 | 76.51 | 76.14 | 76.26 | 76.03 | 133,300 |
| 01 Mar 2024 | 75.92 | 76.26 | 75.78 | 76.24 | 76.01 | 324,200 |
| 29 Feb 2024 | 75.55 | 75.80 | 75.20 | 75.63 | 75.41 | 510,300 |
| 28 Feb 2024 | 75.21 | 75.41 | 75.11 | 75.30 | 75.08 | 104,500 |
| 27 Feb 2024 | 75.03 | 75.20 | 74.85 | 75.20 | 74.98 | 201,800 |
| 26 Feb 2024 | 75.32 | 75.37 | 74.92 | 74.93 | 74.71 | 238,400 |
| 23 Feb 2024 | 75.25 | 75.45 | 75.15 | 75.21 | 74.99 | 383,500 |
| 22 Feb 2024 | 74.57 | 75.14 | 74.43 | 75.03 | 74.81 | 525,900 |
| 21 Feb 2024 | 73.44 | 73.64 | 73.13 | 73.62 | 73.40 | 225,400 |
| 20 Feb 2024 | 73.70 | 73.79 | 73.35 | 73.61 | 73.39 | 234,600 |
| 16 Feb 2024 | 74.25 | 74.27 | 73.80 | 73.84 | 73.62 | 111,700 |
| 15 Feb 2024 | 73.98 | 74.14 | 73.85 | 74.13 | 73.91 | 670,700 |
| 14 Feb 2024 | 73.83 | 74.07 | 73.50 | 74.07 | 73.85 | 216,000 |
| 13 Feb 2024 | 73.33 | 73.72 | 73.06 | 73.54 | 73.32 | 1,013,000 |
| 12 Feb 2024 | 73.99 | 74.18 | 73.77 | 73.88 | 73.66 | 137,300 |
| 09 Feb 2024 | 73.55 | 74.01 | 73.50 | 73.96 | 73.74 | 256,100 |
| 08 Feb 2024 | 73.60 | 73.60 | 73.44 | 73.55 | 73.33 | 112,600 |
| 07 Feb 2024 | 73.33 | 73.60 | 73.16 | 73.49 | 73.27 | 347,000 |
| 06 Feb 2024 | 73.27 | 73.28 | 72.81 | 73.05 | 72.83 | 288,100 |
| 05 Feb 2024 | 73.11 | 73.31 | 72.83 | 73.15 | 72.93 | 316,400 |
| 02 Feb 2024 | 72.18 | 73.17 | 72.11 | 72.95 | 72.73 | 1,082,800 |
| 01 Feb 2024 | 71.49 | 71.78 | 71.15 | 71.78 | 71.57 | 464,000 |
| 31 Jan 2024 | 71.75 | 71.82 | 71.19 | 71.21 | 71.00 | 737,200 |
| 30 Jan 2024 | 72.20 | 72.33 | 72.10 | 72.15 | 71.94 | 116,100 |
| 29 Jan 2024 | 71.89 | 72.24 | 71.86 | 72.24 | 72.03 | 257,500 |
| 26 Jan 2024 | 71.82 | 72.14 | 71.80 | 71.85 | 71.64 | 147,200 |
| 25 Jan 2024 | 72.16 | 72.24 | 71.85 | 72.09 | 71.88 | 276,400 |
| 24 Jan 2024 | 71.86 | 72.24 | 71.77 | 71.98 | 71.77 | 404,500 |
| 23 Jan 2024 | 71.55 | 71.62 | 71.43 | 71.61 | 71.40 | 91,300 |
| 22 Jan 2024 | 71.36 | 71.56 | 71.25 | 71.47 | 71.26 | 247,900 |
| 19 Jan 2024 | 70.60 | 71.13 | 70.49 | 71.03 | 70.82 | 789,000 |
| 18 Jan 2024 | 70.18 | 70.55 | 70.01 | 70.50 | 70.29 | 740,900 |
| 17 Jan 2024 | 70.02 | 70.06 | 69.74 | 69.97 | 69.76 | 668,800 |
| 16 Jan 2024 | 70.17 | 70.40 | 70.05 | 70.26 | 70.05 | 143,000 |
| 15 Jan 2024 | 70.35 | 70.36 | 70.25 | 70.31 | 70.10 | 47,200 |
| 12 Jan 2024 | 69.98 | 70.10 | 69.70 | 70.07 | 69.86 | 174,200 |
| 11 Jan 2024 | 70.06 | 70.10 | 69.59 | 69.99 | 69.78 | 182,700 |
| 10 Jan 2024 | 69.58 | 70.01 | 69.54 | 69.88 | 69.67 | 192,700 |
| 09 Jan 2024 | 69.23 | 69.69 | 69.22 | 69.61 | 69.40 | 180,000 |
| 08 Jan 2024 | 68.78 | 69.50 | 68.78 | 69.45 | 69.24 | 372,400 |
| 05 Jan 2024 | 68.48 | 68.70 | 68.33 | 68.55 | 68.35 | 204,400 |
| 04 Jan 2024 | 68.55 | 68.94 | 68.39 | 68.39 | 68.19 | 122,800 |
| 03 Jan 2024 | 68.89 | 68.95 | 68.59 | 68.65 | 68.45 | 230,000 |
| 02 Jan 2024 | 69.05 | 69.09 | 68.78 | 69.08 | 68.87 | 109,700 |
| 29 Dec 2023 | 69.23 | 69.26 | 68.58 | 69.09 | 68.88 | 309,000 |
| 28 Dec 2023 | 69.04 | 69.26 | 68.97 | 69.12 | 68.91 | 171,700 |
| 27 Dec 2023 | 68.93 | 69.01 | 68.77 | 68.98 | 68.78 | 194,500 |
| 27 Dec 2023 | 0.23 Dividend | |||||
| 22 Dec 2023 | 69.11 | 69.27 | 68.95 | 69.10 | 68.67 | 518,800 |
| 21 Dec 2023 | 69.12 | 69.23 | 68.72 | 69.07 | 68.64 | 667,800 |
| 20 Dec 2023 | 69.55 | 69.71 | 68.85 | 68.86 | 68.43 | 591,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.