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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.7	103.59	103.59	103.6	102.63	253,729
February 19, 2026	102.98	102.95	102.95	103.21	102.56	86,845
February 18, 2026	102.7	103.21	103.21	103.52	102.59	135,194
February 17, 2026	102.09	102.28	102.28	102.6	101.61	215,918
February 13, 2026	102	101.97	101.97	102.5	101.42	160,718
February 12, 2026	103.45	101.87	101.87	103.6	101.76	137,028
February 11, 2026	103.81	103.17	103.17	103.97	103	95,536
February 10, 2026	103.39	103.06	103.06	103.54	103	159,501
February 09, 2026	102.95	103.42	103.42	103.74	102.75	139,500
February 06, 2026	102.22	103.64	103.64	103.86	102.17	142,349
February 05, 2026	102.26	101.97	101.97	102.55	101.55	190,505
February 04, 2026	103.6	103.04	103.04	103.71	102.47	182,500
February 03, 2026	104.53	103.3	103.3	104.6	102.65	149,058
February 02, 2026	103.5	104.5	104.5	104.83	103.5	123,500
January 30, 2026	102.8	103.55	103.55	103.55	102.69	215,529
January 29, 2026	103.36	102.87	102.87	103.39	101.94	306,804
January 28, 2026	103.78	103.54	103.54	103.98	103.47	137,230
January 27, 2026	104.15	103.77	103.77	104.15	103.63	178,574
January 26, 2026	103.85	104.38	104.38	104.57	103.85	248,100
January 23, 2026	104.09	103.71	103.71	104.28	103.65	163,278
January 22, 2026	104.63	104.34	104.34	104.73	104.16	146,038
January 21, 2026	103.01	104.1	104.1	104.65	102.9	193,200
January 20, 2026	103.7	102.88	102.88	103.98	102.84	178,100
January 19, 2026	104.47	104.1	104.1	104.96	104.01	139,300
January 16, 2026	106	105.72	105.72	106.08	105.55	103,900
January 15, 2026	106.03	105.66	105.66	106.2	105.56	166,433
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

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