Canada markets close in 6 hours 23 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
75.91+0.52 (+0.69%)
As of 09:37AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202475.9075.9175.7875.9175.917,846
Apr 25, 202475.0975.4674.8575.3975.39275,600
Apr 24, 202476.1276.1675.6675.9475.94247,300
Apr 23, 202475.3275.7675.2775.6875.68220,900
Apr 22, 202474.9675.3474.5875.0375.03441,200
Apr 19, 202475.3175.3874.4774.6574.65396,900
Apr 18, 202475.6875.9675.3275.4275.42411,100
Apr 17, 202476.5676.5675.5975.5975.59332,400
Apr 16, 202476.5076.6176.1876.2876.28324,600
Apr 15, 202477.6277.6276.1476.2576.25428,400
Apr 12, 202477.5977.6876.9277.0777.07434,300
Apr 11, 202477.2777.8577.0077.7277.72383,600
Apr 10, 202476.8177.2376.7877.1177.11257,300
Apr 09, 202477.3677.3676.6677.2077.20187,800
Apr 08, 202477.2977.4577.1177.1977.1991,700
Apr 05, 202476.8577.4876.8577.2677.26507,900
Apr 04, 202477.3877.4876.2176.2276.22357,500
Apr 03, 202477.0477.2276.8677.0777.07232,900
Apr 02, 202477.0977.1976.8577.1977.19387,000
Apr 01, 202477.8377.9477.5877.7277.72171,000
Mar 28, 202477.8477.8777.5777.7077.7073,000
Mar 27, 202477.7877.8177.3677.8177.81342,400
Mar 27, 20240.23 Dividend
Mar 26, 202477.6977.8277.4477.4777.24182,200
Mar 25, 202477.6777.7977.5977.6677.43312,700
Mar 22, 202477.9078.1777.8078.0477.81275,500
Mar 21, 202477.8077.9677.6477.6777.44256,000
Mar 20, 202477.0877.1976.7877.1276.89247,700
Mar 19, 202476.6376.9576.4576.9076.67282,400
Mar 18, 202476.4676.7476.2976.2976.06185,600
Mar 15, 202476.0076.0075.7275.9175.68319,800
Mar 14, 202476.3876.4375.9976.3776.14721,500
Mar 13, 202476.4876.4876.0076.1875.95108,900
Mar 12, 202475.9776.5075.7376.4576.22456,500
Mar 11, 202475.6275.6575.3075.5675.34179,800
Mar 08, 202476.0376.4575.6275.7275.50452,700
Mar 07, 202475.8876.1275.7775.9975.76306,900
Mar 06, 202475.9375.9375.4075.5775.35164,700
Mar 05, 202475.9775.9775.2775.5775.35617,200
Mar 04, 202476.1476.5176.1476.2676.03133,300
Mar 01, 202475.9276.2675.7876.2476.01324,200
Feb 29, 202475.5575.8075.2075.6375.41510,300
Feb 28, 202475.2175.4175.1175.3075.08104,500
Feb 27, 202475.0375.2074.8575.2074.98201,800
Feb 26, 202475.3275.3774.9274.9374.71238,400
Feb 23, 202475.2575.4575.1575.2174.99383,500
Feb 22, 202474.5775.1474.4375.0374.81525,900
Feb 21, 202473.4473.6473.1373.6273.40225,400
Feb 20, 202473.7073.7973.3573.6173.39234,600
Feb 16, 202474.2574.2773.8073.8473.62111,700
Feb 15, 202473.9874.1473.8574.1373.91670,700
Feb 14, 202473.8374.0773.5074.0773.85216,000
Feb 13, 202473.3373.7273.0673.5473.321,013,000
Feb 12, 202473.9974.1873.7773.8873.66137,300
Feb 09, 202473.5574.0173.5073.9673.74256,100
Feb 08, 202473.6073.6073.4473.5573.33112,600
Feb 07, 202473.3373.6073.1673.4973.27347,000
Feb 06, 202473.2773.2872.8173.0572.83288,100
Feb 05, 202473.1173.3172.8373.1572.93316,400
Feb 02, 202472.1873.1772.1172.9572.731,082,800
Feb 01, 202471.4971.7871.1571.7871.57464,000
Jan 31, 202471.7571.8271.1971.2171.00737,200
Jan 30, 202472.2072.3372.1072.1571.94116,100
Jan 29, 202471.8972.2471.8672.2472.03257,500
Jan 26, 202471.8272.1471.8071.8571.64147,200
Jan 25, 202472.1672.2471.8572.0971.88276,400
Jan 24, 202471.8672.2471.7771.9871.77404,500
Jan 23, 202471.5571.6271.4371.6171.4091,300
Jan 22, 202471.3671.5671.2571.4771.26247,900
Jan 19, 202470.6071.1370.4971.0370.82789,000
Jan 18, 202470.1870.5570.0170.5070.29740,900
Jan 17, 202470.0270.0669.7469.9769.76668,800
Jan 16, 202470.1770.4070.0570.2670.05143,000
Jan 15, 202470.3570.3670.2570.3170.1047,200
Jan 12, 202469.9870.1069.7070.0769.86174,200
Jan 11, 202470.0670.1069.5969.9969.78182,700
Jan 10, 202469.5870.0169.5469.8869.67192,700
Jan 09, 202469.2369.6969.2269.6169.40180,000
Jan 08, 202468.7869.5068.7869.4569.24372,400
Jan 05, 202468.4868.7068.3368.5568.35204,400
Jan 04, 202468.5568.9468.3968.3968.19122,800
Jan 03, 202468.8968.9568.5968.6568.45230,000
Jan 02, 202469.0569.0968.7869.0868.87109,700
Dec 29, 202369.2369.2668.5869.0968.88309,000
Dec 28, 202369.0469.2668.9769.1268.91171,700
Dec 27, 202368.9369.0168.7768.9868.78194,500
Dec 27, 20230.23 Dividend
Dec 22, 202369.1169.2768.9569.1068.67518,800
Dec 21, 202369.1269.2368.7269.0768.64667,800
Dec 20, 202369.5569.7168.8568.8668.43591,400
Dec 19, 202369.4869.6769.4069.6769.23355,800
Dec 18, 202369.3169.6869.3069.5769.13389,100
Dec 15, 202369.1369.2268.9669.1168.68319,000
Dec 14, 202369.6369.7169.0569.3068.86297,100
Dec 13, 202369.0169.6169.0169.5969.15147,900
Dec 12, 202368.7769.1568.7069.1568.72742,500
Dec 11, 202368.3468.7368.3168.7368.30119,700
Dec 08, 202368.1868.5768.1568.5268.09176,700
Dec 07, 202368.0968.3268.0268.2867.85214,300
Dec 06, 202368.1968.2067.6967.7567.32193,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...