STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

BMO S&P 500 Index ETF (USD) (ZSP-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

54.80

-0.59

(-1.07%)

As of 11:28AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	54.63	54.80	54.63	54.80	54.80	928
Apr 24, 2024	55.53	55.59	55.25	55.39	55.39	5,437
Apr 23, 2024	55.04	55.40	55.04	55.40	55.40	2,115
Apr 22, 2024	54.47	55.04	54.39	54.73	54.73	7,042
Apr 19, 2024	54.75	54.75	54.26	54.27	54.27	3,131
Apr 18, 2024	54.90	55.15	54.70	54.78	54.78	2,702
Apr 17, 2024	55.23	55.27	54.84	54.92	54.92	2,937
Apr 16, 2024	55.36	55.39	55.18	55.21	55.21	5,804
Apr 15, 2024	56.49	56.49	55.30	55.39	55.39	12,055
Apr 12, 2024	56.46	56.47	55.86	55.96	55.96	7,178
Apr 11, 2024	56.49	56.91	56.43	56.91	56.91	2,952
Apr 10, 2024	56.33	56.51	56.19	56.47	56.47	9,330
Apr 09, 2024	57.10	57.10	56.43	56.84	56.84	4,049
Apr 08, 2024	56.93	57.00	56.86	56.86	56.86	3,228
Apr 05, 2024	56.43	56.95	56.43	56.92	56.92	3,318
Apr 04, 2024	57.40	57.43	56.29	56.29	56.29	4,176
Apr 03, 2024	56.85	57.07	56.84	56.91	56.91	14,630
Apr 02, 2024	56.85	56.91	56.70	56.91	56.91	49,924
Apr 01, 2024	57.46	57.46	57.18	57.18	57.18	2,016
Mar 28, 2024	57.37	57.49	57.37	57.46	57.46	1,386
Mar 27, 2024	57.23	57.23	57.04	57.20	57.20	1,675
Mar 26, 2024	57.35	57.35	57.28	57.28	57.28	2,115
Mar 25, 2024	57.18	57.29	57.18	57.18	57.18	1,919
Mar 22, 2024	57.48	57.48	57.40	57.40	57.40	502
Mar 21, 2024	57.60	57.62	57.51	57.51	57.51	2,096
Mar 20, 2024	56.76	57.24	56.73	57.21	57.21	15,327
Mar 19, 2024	56.36	56.73	56.35	56.73	56.73	1,874
Mar 18, 2024	56.56	56.56	56.48	56.56	56.56	1,032
Mar 15, 2024	56.17	56.23	55.94	56.09	56.09	4,899
Mar 14, 2024	56.67	56.67	56.19	56.38	56.38	6,534
Mar 13, 2024	56.63	56.74	56.46	56.60	56.60	14,916
Mar 12, 2024	56.33	56.65	56.33	56.59	56.59	6,795
Mar 11, 2024	56.00	56.09	55.80	56.06	56.06	8,889
Mar 08, 2024	56.60	56.62	56.07	56.19	56.19	5,991
Mar 07, 2024	56.25	56.58	56.25	56.50	56.50	2,187
Mar 06, 2024	56.01	56.12	55.87	55.92	55.92	7,796
Mar 05, 2024	56.02	56.02	55.41	55.55	55.55	17,564
Mar 04, 2024	56.18	56.38	56.18	56.21	56.21	6,513
Mar 01, 2024	55.85	56.28	55.84	56.28	56.28	7,876
Feb 29, 2024	55.75	55.87	55.52	55.74	55.74	8,283
Feb 28, 2024	55.45	55.59	55.44	55.47	55.47	3,772
Feb 27, 2024	55.48	55.60	55.44	55.60	55.60	6,857
Feb 26, 2024	55.78	55.78	55.52	55.53	55.53	6,680
Feb 23, 2024	55.96	55.96	55.66	55.77	55.77	6,379
Feb 22, 2024	55.41	55.73	55.38	55.69	55.69	7,767
Feb 21, 2024	54.33	54.47	54.28	54.47	54.47	3,806
Feb 20, 2024	54.62	54.67	54.33	54.50	54.50	8,377
Feb 16, 2024	54.93	55.16	54.78	54.79	54.79	8,653
Feb 15, 2024	54.80	55.08	54.72	55.05	55.05	8,668
Feb 14, 2024	54.52	54.75	54.36	54.75	54.75	9,044
Feb 13, 2024	54.26	54.35	53.87	54.16	54.16	8,051
Feb 12, 2024	54.97	55.23	54.92	54.92	54.92	2,452
Feb 09, 2024	54.76	55.03	54.76	54.97	54.97	6,468
Feb 08, 2024	54.67	54.69	54.60	54.69	54.69	4,963
Feb 07, 2024	54.53	54.66	54.53	54.61	54.61	2,903
Feb 06, 2024	54.16	54.20	54.01	54.20	54.20	8,108
Feb 05, 2024	54.17	54.20	53.85	54.07	54.07	11,036
Feb 02, 2024	53.84	54.36	53.84	54.25	54.25	12,274
Feb 01, 2024	53.21	53.68	53.16	53.68	53.68	12,802
Jan 31, 2024	53.61	53.62	53.02	53.02	53.02	13,436
Jan 30, 2024	53.91	53.93	53.79	53.88	53.88	6,950
Jan 29, 2024	53.50	53.90	53.50	53.90	53.90	8,564
Jan 26, 2024	53.50	53.63	53.45	53.48	53.48	6,312
Jan 25, 2024	53.51	53.59	53.39	53.59	53.59	13,811
Jan 24, 2024	53.54	53.61	53.23	53.23	53.23	9,337
Jan 23, 2024	53.13	53.22	53.06	53.22	53.22	9,337
Jan 22, 2024	53.12	53.21	53.01	53.06	53.06	11,492
Jan 19, 2024	52.42	52.93	52.42	52.91	52.91	19,700
Jan 18, 2024	52.02	52.23	51.87	52.23	52.23	5,662
Jan 17, 2024	51.78	51.86	51.63	51.65	51.65	6,159
Jan 16, 2024	52.16	52.27	51.95	52.11	52.11	9,965
Jan 15, 2024	52.45	52.61	52.34	52.61	52.61	874
Jan 12, 2024	52.47	52.47	52.22	52.25	52.25	7,084
Jan 11, 2024	52.39	52.40	51.89	52.15	52.15	6,683
Jan 10, 2024	52.03	52.32	51.99	52.19	52.19	3,997
Jan 09, 2024	51.78	52.08	51.76	51.92	51.92	2,721
Jan 08, 2024	51.43	51.98	51.43	51.98	51.98	7,164
Jan 05, 2024	51.37	51.54	51.24	51.35	51.35	6,558
Jan 04, 2024	51.40	51.65	51.27	51.28	51.28	11,817
Jan 03, 2024	51.60	51.69	51.38	51.43	51.43	4,840
Jan 02, 2024	51.90	51.92	51.67	51.79	51.79	5,299
Dec 29, 2023	52.29	52.29	51.97	52.20	52.20	4,024
Dec 28, 2023	52.35	52.36	52.33	52.34	52.34	2,838
Dec 27, 2023	52.26	52.27	52.14	52.20	52.20	8,031
Dec 22, 2023	52.20	52.20	52.05	52.08	52.08	2,305
Dec 21, 2023	51.90	52.00	51.73	52.00	52.00	2,081
Dec 20, 2023	52.20	52.37	51.69	51.70	51.70	2,859
Dec 19, 2023	52.18	52.30	52.18	52.30	52.30	11,950
Dec 18, 2023	51.85	52.05	51.85	52.05	52.05	7,816
Dec 15, 2023	51.69	51.80	51.61	51.72	51.72	9,458
Dec 14, 2023	51.81	51.90	51.69	51.77	51.77	13,867
Dec 13, 2023	50.95	51.61	50.95	51.61	51.61	20,558
Dec 12, 2023	50.64	50.91	50.63	50.91	50.91	10,110
Dec 11, 2023	50.43	50.63	50.43	50.63	50.63	7,276
Dec 08, 2023	50.17	50.50	50.17	50.48	50.48	6,967
Dec 07, 2023	50.09	50.26	50.09	50.23	50.23	5,563
Dec 06, 2023	50.31	50.31	49.87	49.89	49.89	4,369
Dec 05, 2023	49.98	50.08	49.98	50.02	50.02	3,141
Dec 04, 2023	49.98	50.09	49.93	50.09	50.09	2,958
Dec 01, 2023	50.00	50.35	49.97	50.35	50.35	16,423
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.99-29.73(-0.14%)

S&P 5005,031.73-39.90(-0.79%)

DOW37,999.09-461.83(-1.20%)

CAD/USD0.7310+0.0012(+0.17%)

CRUDE OIL82.48-0.33(-0.40%)

Bitcoin CAD88,506.99-157.48(-0.18%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

BMO S&P 500 Index ETF (USD) (ZSP-U.TO)

S&P/TSX
21,843.99
-29.73(-0.14%)

S&P 500
5,031.73
-39.90(-0.79%)

DOW
37,999.09
-461.83(-1.20%)

CAD/USD
0.7310
+0.0012(+0.17%)

CRUDE OIL
82.48
-0.33(-0.40%)

Bitcoin CAD
88,506.99
-157.48(-0.18%)