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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	102.73	101.93	101.93	103.06	101.45	293,057
October 15, 2025	102.8	102.53	102.53	103.34	101.75	240,648
October 14, 2025	101.4	102.16	102.16	102.64	100.82	351,015
October 10, 2025	103.4	100.46	100.46	103.53	100.38	519,600
October 09, 2025	103.29	103.32	103.32	103.38	103	146,400
October 08, 2025	102.7	103.17	103.17	103.17	102.5	72,500
October 07, 2025	103.17	102.52	102.52	103.17	102.3	107,101
October 06, 2025	102.9	102.89	102.89	103.03	102.64	90,949
October 03, 2025	102.75	102.53	102.53	103.02	102.47	93,736
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

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