BMO S&P 500 Index ETF (CAD) - ZSP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	102.58	102.59	102.59	102.7	102.4	126,500
October 01, 2025	101.45	102.42	102.42	102.46	101.43	130,917
September 30, 2025	101.46	101.8	101.8	101.85	101.05	129,550
September 29, 2025	101.7	101.45	101.45	101.77	101.19	107,200
September 26, 2025	101.11	101.54	101.54	101.58	100.99	150,331
September 25, 2025	100.81	100.94	100.94	101.02	100.37	134,634
September 24, 2025	101.6	101.15	101.15	101.6	100.92	167,700
September 23, 2025	101.5	101	101	101.54	100.84	150,255
September 22, 2025	100.66	101.45	101.45	101.5	100.62	85,514
September 19, 2025	100.7	100.69	100.69	100.77	100.14	151,500
September 18, 2025	100.26	100.27	100.27	100.63	100.05	112,202
September 17, 2025	99.76	99.54	99.54	99.76	99	287,100
September 16, 2025	99.81	99.55	99.55	99.81	99.47	100,800
September 15, 2025	100.17	99.85	99.85	100.29	99.7	117,400
September 12, 2025	99.95	99.89	99.89	100.08	99.82	97,615
September 11, 2025	99.63	99.81	99.81	99.97	99.46	95,260
September 10, 2025	99.27	99.24	99.24	99.36	99	104,254
September 09, 2025	98.3	98.9	98.9	98.93	98.2	91,264
September 08, 2025	98.28	98.24	98.24	98.55	98.12	107,016
September 05, 2025	98.8	98.28	98.28	98.8	97.7	125,313
September 04, 2025	97.65	98.46	98.46	98.47	97.65	119,223
September 03, 2025	97.2	97.4	97.4	97.5	96.95	89,973
September 02, 2025	96.66	96.88	96.88	96.88	96.05	116,361
August 29, 2025	97.8	97.15	97.15	97.88	96.99	95,988
August 28, 2025	97.89	97.94	97.94	98.02	97.48	95,732
August 27, 2025	98.01	97.87	97.87	98.25	97.78	103,900
August 26, 2025	97.72	97.98	97.98	97.99	97.48	102,500
August 25, 2025	97.83	97.73	97.73	97.98	97.64	85,213
August 22, 2025	97.38	97.94	97.94	98.19	97.38	211,211
August 21, 2025	97.11	96.97	96.97	97.27	96.69	139,511
August 20, 2025	97.21	97.12	97.12	97.25	96.31	108,629
August 19, 2025	97.58	97.21	97.21	97.85	97.18	87,004
August 18, 2025	97.42	97.47	97.47	97.63	97.36	70,600
August 15, 2025	97.85	97.54	97.54	97.85	97.4	120,536
August 14, 2025	97.31	97.8	97.8	97.85	97.31	85,502
August 13, 2025	97.38	97.41	97.41	97.58	97.14	100,600
August 12, 2025	96.48	97.16	97.16	97.19	96.35	129,119
August 11, 2025	96.3	96.17	96.17	96.64	96.05	76,125
August 08, 2025	95.67	96.17	96.17	96.22	95.66	77,354
August 07, 2025	95.93	95.36	95.36	96.04	94.99	99,449
August 06, 2025	95.04	95.41	95.41	95.53	94.8	103,297
August 05, 2025	95.49	94.94	94.94	95.76	94.9	137,540
August 01, 2025	94.86	94.16	94.16	94.86	93.69	250,846
July 31, 2025	97.02	96.15	96.15	97.24	95.92	147,675
July 30, 2025	96.3	96.29	96.29	96.57	95.81	138,347
July 29, 2025	96.57	96.06	96.06	96.57	95.88	94,600
July 28, 2025	95.94	96.03	96.03	96.09	95.8	76,000
July 25, 2025	95.38	95.8	95.8	95.92	95.38	120,587
July 24, 2025	94.78	94.98	94.98	95.22	94.78	136,600
July 23, 2025	94.4	94.56	94.56	94.6	94.13	148,119
July 22, 2025	94.5	93.9	93.9	94.5	93.68	116,700
July 21, 2025	94.6	94.42	94.42	94.95	94.4	156,328
July 18, 2025	94.67	94.54	94.54	94.67	94.38	103,511
July 17, 2025	94.36	94.7	94.7	94.81	94.32	121,600
July 16, 2025	94.13	93.79	93.79	94.13	92.87	284,500
July 15, 2025	94.32	93.7	93.7	94.32	93.7	93,442
July 14, 2025	93.64	93.94	93.94	94	93.5	104,641
July 11, 2025	93.42	93.67	93.67	93.84	93.37	92,100
July 10, 2025	93.91	93.83	93.83	94.08	93.7	143,400
July 09, 2025	93.33	93.75	93.75	93.87	93.33	129,472

BMO S&P 500 Index ETF (CAD) (ZSP.TO) TSX