Canada Markets open in 3 hrs 22 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.95+0.71 (+1.22%)
At close: 03:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 202259.0559.0558.6358.9558.95187,700
Aug 09, 202258.3058.3358.1058.2458.2465,100
Aug 08, 202258.6958.9358.2558.3958.39218,500
Aug 05, 202258.4358.8058.3558.7858.78184,800
Aug 04, 202258.6258.6558.3358.5058.50131,100
Aug 03, 202257.9458.6357.9458.4858.48287,600
Aug 02, 202257.7958.2457.6557.7557.75413,000
Jul 29, 202257.5258.1157.4657.9857.98191,700
Jul 28, 202256.5957.2756.2957.1857.18332,400
Jul 27, 202255.8456.7155.7956.5056.50449,700
Jul 26, 202255.7155.7155.2955.4255.42176,500
Jul 25, 202255.9156.0155.5555.8255.82277,300
Jul 22, 202256.3556.3955.7756.0256.02170,100
Jul 21, 202255.9956.4155.7156.4156.41154,200
Jul 20, 202255.5456.0555.4355.9055.90243,400
Jul 19, 202254.9155.5654.7855.5155.51283,000
Jul 18, 202255.3555.3654.3354.4754.47184,500
Jul 15, 202254.9055.1054.6755.1055.10240,100
Jul 14, 202254.1554.5353.7854.4254.4278,000
Jul 13, 202253.7054.3253.6054.1154.11120,300
Jul 12, 202254.9155.1754.3354.4754.47124,900
Jul 11, 202255.2655.3054.8354.8954.8990,300
Jul 08, 202255.2455.5555.0855.3555.35132,800
Jul 07, 202255.0555.5855.0555.4955.49113,400
Jul 06, 202254.7255.2054.5354.8454.84221,100
Jul 05, 202253.5054.7353.4254.7354.73205,300
Jul 04, 202253.9253.9253.6853.6953.698,200
Jun 30, 202253.4353.8052.8353.4253.42134,100
Jun 29, 202253.8754.0653.6453.9453.94148,500
Jun 28, 202255.1355.4453.8753.8953.8998,100
Jun 27, 202255.6455.6455.0955.1655.1699,400
Jun 24, 202254.5455.4554.5455.4555.45109,300
Jun 23, 202253.7954.2753.5554.1854.18106,400
Jun 22, 202253.0053.9452.9453.6453.64105,400
Jun 21, 202253.1153.6553.1153.4353.4390,000
Jun 20, 202253.1053.3452.8553.3453.3428,500
Jun 17, 202252.4553.1352.2852.5852.58124,800
Jun 16, 202252.6352.6351.7452.0852.08304,400
Jun 15, 202253.7054.3053.1853.7053.70126,300
Jun 14, 202253.5453.5752.8453.2253.22101,200
Jun 13, 202253.7154.0152.9053.1553.15169,700
Jun 10, 202255.5055.5954.7454.7454.74125,700
Jun 09, 202256.6057.0556.0356.0356.0395,300
Jun 08, 202256.9857.2056.6756.7556.7544,800
Jun 07, 202256.4857.2756.4857.2457.2452,400
Jun 06, 202257.1557.4156.7556.9356.93122,200
Jun 03, 202256.9357.0156.6656.7856.7865,500
Jun 02, 202256.8857.6956.5157.6657.66162,000
Jun 01, 202257.5857.6956.6056.9656.96129,700
May 31, 202257.5457.8256.9957.5257.52158,000
May 30, 202258.2558.3358.2058.3158.3130,700
May 27, 202257.0958.0757.0958.0558.05123,900
May 26, 202256.1857.1456.1856.9156.91128,800
May 25, 202255.4056.2155.3755.9555.95154,400
May 24, 202255.2255.6054.7355.3855.3884,400
May 20, 202255.3055.3153.7954.9854.9896,900
May 19, 202254.7555.3654.4954.8354.83168,300
May 18, 202256.9256.9255.3155.4655.46161,400
May 17, 202257.4057.5656.9057.4957.49116,800
May 16, 202256.8357.0256.4056.5156.51146,300
May 13, 202256.7457.2456.6157.0457.04141,600
May 12, 202255.7556.5555.3656.2556.25230,400
May 11, 202256.9257.4156.0256.0756.07334,400
May 10, 202257.6557.8556.6557.1657.16411,800
May 09, 202257.5557.6756.7556.9256.92288,700
May 06, 202258.1158.6257.5158.2758.27345,300
May 05, 202259.5659.5657.8558.4258.42459,800
May 04, 202258.7960.1558.3660.0160.01456,500
May 03, 202258.6459.1058.4358.7258.72121,000
May 02, 202258.4058.8457.5058.6458.64480,400
Apr 29, 202259.3059.6258.1058.1458.14221,100
Apr 28, 202259.6660.4459.0460.1160.11288,900
Apr 27, 202258.8259.5058.6358.8558.85151,400
Apr 26, 202259.9159.9158.6558.6758.67333,000
Apr 25, 202259.4559.9658.8359.9459.94207,800
Apr 22, 202260.8960.9059.5159.5359.53217,100
Apr 21, 202261.5461.7360.5060.6160.61824,800
Apr 20, 202261.4661.5261.0061.0861.08158,100
Apr 19, 202260.8361.8360.8061.7261.72212,500
Apr 18, 202260.7060.9560.4760.7160.71117,500
Apr 14, 202261.3961.4560.7160.7260.72110,300
Apr 13, 202261.0361.3460.9661.2561.2576,800
Apr 12, 202261.4261.7360.7160.9060.90246,100
Apr 11, 202261.5661.6661.0261.0661.06306,600
Apr 08, 202262.1562.3161.7961.8161.81283,700
Apr 07, 202261.6362.3161.5062.1262.1287,200
Apr 06, 202261.3461.7461.1361.5261.5293,800
Apr 05, 202262.1562.4161.8261.8761.87244,500
Apr 04, 202262.2062.7162.0962.7162.7165,800
Apr 01, 202262.3362.3461.8362.3062.30244,100
Mar 31, 202263.0763.0762.0862.1362.13191,800
Mar 30, 202263.0063.1662.6862.8862.88208,100
Mar 29, 202263.1963.4262.9463.3963.39339,000
Mar 28, 202262.4562.9662.3062.9662.96243,000
Mar 25, 202262.3062.4961.8862.2462.2489,500
Mar 24, 202261.8062.2461.6162.2462.2474,100
Mar 23, 202262.0762.1261.5361.5361.53135,500
Mar 22, 202261.8962.5461.8962.3162.31262,700
Mar 21, 202261.7761.9661.2861.7161.71139,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...