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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	105.54	105.32	105.32	105.54	104.6	212,418
January 13, 2026	106.04	105.82	105.82	106.15	105.49	210,004
January 12, 2026	105.4	106.01	106.01	106.06	105.4	86,116
January 09, 2026	105.4	106.1	106.1	106.27	105.3	147,224
January 08, 2026	104.99	105.03	105.03	105.24	104.69	133,000
January 07, 2026	104.93	104.97	104.97	105.43	104.87	128,257
January 06, 2026	104.05	105	105	105.02	104.04	183,605
January 05, 2026	103.95	103.97	103.97	104.21	103.91	151,620
January 02, 2026	103.55	103.09	103.09	103.7	102.69	149,345
December 31, 2025	103.39	102.87	102.87	103.46	102.86	78,900
December 30, 2025	103.52	103.38	103.38	103.57	103.3	84,927
December 29, 2025	103.6	103.76	103.55	103.77	103.42	69,137
December 23, 2025	103.35	103.73	103.73	103.76	103.28	96,920
December 22, 2025	103.65	103.71	103.71	103.74	103.33	94,515
December 19, 2025	102.68	103.42	103.42	103.43	102.62	115,815
December 18, 2025	102.53	102.35	102.35	102.9	102.1	112,416
December 17, 2025	102.82	101.64	101.64	102.9	101.58	154,715
December 16, 2025	102.45	102.54	102.54	102.7	101.91	284,400
December 15, 2025	103.62	102.9	102.9	103.62	102.7	156,900
December 12, 2025	103.97	103.03	103.03	104.03	102.85	137,862
December 11, 2025	103.64	104.17	104.17	104.26	103.21	155,083
December 10, 2025	103.78	104.15	104.15	104.33	103.61	214,829
December 09, 2025	103.76	103.85	103.85	104.14	103.71	72,452
December 08, 2025	104.14	104.01	104.01	104.14	103.71	152,008
December 05, 2025	104.58	104.11	104.11	104.87	104	130,824
December 04, 2025	104.96	104.89	104.89	105	104.42	67,472
December 03, 2025	104.33	104.74	104.74	104.9	104.22	176,200
December 02, 2025	104.84	104.59	104.59	104.95	104.36	148,336
December 01, 2025	104.13	104.6	104.6	104.9	104.05	137,305
November 28, 2025	104.5	104.88	104.88	104.96	104.45	230,700
November 27, 2025	105.15	104.71	104.71	105.15	104.52	46,236
November 26, 2025	104.92	104.81	104.81	105.16	104.68	182,818
November 25, 2025	103.63	104.54	104.54	104.7	103.05	497,023
November 24, 2025	102.67	103.63	103.63	103.75	102.51	216,400
November 21, 2025	101.38	101.96	101.96	102.81	100.96	533,900
November 20, 2025	103.78	101	101	104.32	100.96	883,256
November 19, 2025	101.67	102.28	102.28	102.67	101.63	238,519
November 18, 2025	101.85	101.36	101.36	102.15	100.97	478,444
November 17, 2025	103.1	102.67	102.67	103.8	102.22	253,300
November 14, 2025	102.5	103.46	103.46	104.03	102.13	265,500
November 13, 2025	104.77	103.55	103.55	104.77	103.35	384,399
November 12, 2025	105.31	105.06	105.06	105.39	104.76	128,957
November 11, 2025	104.7	105.02	105.02	105.15	104.46	98,900
November 10, 2025	104.23	104.85	104.85	104.97	104.03	206,800
November 07, 2025	103.14	103.36	103.36	103.36	102.2	363,843
November 06, 2025	104.8	103.8	103.8	104.94	103.78	225,100
November 05, 2025	104.69	104.99	104.99	105.54	104.59	136,100
November 04, 2025	104.5	104.52	104.52	105.13	104.43	135,300
November 03, 2025	105.7	105.43	105.43	106	105.1	84,512
October 31, 2025	105.4	105.06	105.06	105.51	104.64	122,310
October 30, 2025	105.26	104.48	104.48	105.42	104.44	162,130
October 29, 2025	105.25	105.26	105.26	105.44	104.58	283,600
October 28, 2025	105.44	105.13	105.13	105.6	104.87	130,033
October 27, 2025	104.8	105.33	105.33	105.34	104.79	97,604
October 24, 2025	104	104.08	104.08	104.47	104	135,164
October 23, 2025	102.56	103.16	103.16	103.35	102.56	124,183
October 22, 2025	103.45	102.54	102.54	103.45	101.95	342,800
October 21, 2025	103.56	103.32	103.32	103.56	103.24	66,804
October 20, 2025	102.8	103.44	103.44	103.58	102.8	143,100
October 17, 2025	101.8	102.2	102.2	102.43	101.53	202,100

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