Skip to main content
BMO S&P/TSX 60 Index ETF (TSX:ZIU)
Canada flag Canada · Delayed Price · Currency is CAD
74.21
+0.22 (0.30%)
Mar 9, 2026, 3:46 PM EST

TSX:ZIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202673.1174.2172.9174.2174.210.30%3,399
Mar 6, 202674.6274.6273.6673.9973.99-1.58%6,698
Mar 5, 202675.2275.2274.8575.1875.18-0.65%5,797
Mar 4, 202675.6075.8675.3175.6775.670.50%2,781
Mar 3, 202675.4875.4873.9675.2975.29-1.67%5,451
Mar 2, 202676.0476.5975.7076.5776.570.53%4,711
Feb 27, 202676.4976.4976.0076.1776.17-0.65%2,075
Feb 26, 202676.1476.6775.9276.6776.670.83%2,559
Feb 25, 202675.7876.2275.7876.0476.040.68%3,094
Feb 24, 202675.1075.5375.1075.5375.530.41%3,715
Feb 23, 202675.4275.5575.0775.2275.22-0.27%2,554
Feb 20, 202675.1775.4275.1275.4275.420.52%1,128
Feb 19, 202674.8175.0374.6875.0375.030.29%2,641
Feb 18, 202674.0174.9374.0174.8174.811.52%1,279
Feb 17, 202673.6973.6973.0073.6973.69-0.32%3,505
Feb 13, 202673.1073.9373.1073.9373.931.39%9,963
Feb 12, 202674.3174.3172.9272.9272.92-1.54%3,475
Feb 11, 202675.0375.0373.8274.0674.06-0.31%3,695
Feb 10, 202674.1674.2974.0874.2974.290.83%1,487
Feb 9, 202672.8973.7272.8973.6873.681.57%4,807
Feb 6, 202672.0072.5872.0072.5472.541.19%2,024
Feb 5, 202672.0372.3371.6671.6971.69-1.24%1,763
Feb 4, 202672.7472.7472.2072.5972.590.79%4,858
Feb 3, 202672.3572.6071.8072.0272.02-0.17%5,046
Feb 2, 202671.3072.2071.3072.1472.141.08%6,883
Jan 30, 202672.7772.7771.1071.3771.37-2.75%5,357
Jan 29, 202674.2174.2173.1973.3973.39-0.22%3,798
Jan 28, 202673.7473.7473.4073.5573.550.07%1,352
Jan 27, 202673.6273.7573.4373.5073.50-0.19%1,547
Jan 26, 202673.9574.2473.6473.6473.64-0.04%4,369
Jan 23, 202673.7373.7373.4173.6773.670.05%4,450
Jan 22, 202673.5473.7373.5473.6373.630.40%4,095
Jan 21, 202673.6573.6573.0073.3473.340.34%5,674
Jan 20, 202674.0074.0073.0873.0973.09-1.00%1,553
Jan 19, 202674.4374.4373.8373.8373.83-0.34%6,957
Jan 16, 202674.2274.2273.9774.0874.08-0.11%905
Jan 15, 202673.9374.3273.9374.1674.160.43%1,784
Jan 14, 202673.9773.9773.4973.8473.84-0.04%2,052
Jan 13, 202674.1374.1373.8573.8773.87-0.04%2,178
Jan 12, 202673.6973.9173.6173.9073.900.64%2,524
Jan 9, 202673.4673.6473.2573.4373.430.62%2,603
Jan 8, 202672.2573.0472.2572.9872.980.84%5,083
Jan 7, 202672.4272.5972.3472.3772.37-0.86%2,790
Jan 6, 202672.7373.0572.5773.0073.000.48%2,689
Jan 5, 202672.4472.8072.2972.6572.651.00%6,518
Jan 2, 202671.8772.0171.6571.9371.930.42%3,481
Dec 31, 202571.8971.9671.6371.6371.63-0.43%2,912
Dec 30, 202572.2072.2071.9471.9471.94-0.85%1,786
Dec 29, 202572.2372.5672.2372.5672.140.03%2,188
Dec 24, 202572.6072.6272.4372.5472.12-0.03%1,732
Dec 23, 202572.4472.5672.4072.5672.140.15%3,927
Dec 22, 202572.4472.5272.2172.4572.030.33%2,468
Dec 19, 202571.8572.3371.8572.2171.790.89%2,064
Dec 18, 202571.3171.8171.3171.5771.160.87%1,197
Dec 17, 202571.3471.3470.9570.9570.54-0.21%868
Dec 16, 202571.2371.2370.9371.1070.69-0.60%973
Dec 15, 202571.8671.8671.5271.5371.120.03%1,474
Dec 12, 202571.2971.6171.2971.5171.10-0.25%1,753
Dec 11, 202571.6271.7871.6271.6971.281.04%2,918
Dec 10, 202570.8770.9770.8470.9570.540.14%1,505
Dec 9, 202571.1071.1670.8570.8570.440.23%3,069
Dec 8, 202571.0971.0970.6970.6970.28-0.59%455
Dec 5, 202571.3971.3971.0271.1170.70-0.53%1,833
Dec 4, 202571.0671.4971.0671.4971.081.03%535
Dec 3, 202570.7670.7670.5370.7670.350.44%1,206
Dec 2, 202570.4470.4570.4070.4570.04-0.14%988
Dec 1, 202570.9970.9970.5070.5570.14-0.63%4,120
Nov 28, 202570.9271.0670.9071.0070.590.08%1,376
Nov 27, 202570.6870.9470.6870.9470.530.11%1,527
Nov 26, 202570.6270.8670.6270.8670.450.87%968
Nov 25, 202569.5670.2569.5670.2569.841.08%1,083
Nov 24, 202569.0969.5769.0769.5069.101.05%4,505
Nov 21, 202568.2668.8268.2268.7868.380.69%4,442
Nov 20, 202569.4669.4668.3168.3167.91-0.44%2,561
Nov 19, 202568.5868.6168.4168.6168.210.53%1,014
Nov 18, 202568.0168.2568.0168.2567.85-0.16%1,279
Nov 17, 202568.9268.9668.3668.3667.96-0.80%983
Nov 14, 202568.0168.9868.0168.9168.510.20%8,074
Nov 13, 202569.8669.8668.6768.7768.37-1.84%37,425
Nov 12, 202569.7870.0669.7870.0669.651.57%2,785
Nov 11, 202568.9868.9868.9868.9868.580.33%152
Nov 10, 202568.8168.8168.5568.7568.351.27%592
Nov 7, 202567.7667.8967.2067.8967.50-0.16%1,285
Nov 6, 202568.3168.3168.0068.0067.61-0.72%330
Nov 5, 202568.0368.6468.0368.4968.090.87%1,939
Nov 4, 202568.0368.0367.9067.9067.51-1.27%1,345
Nov 3, 202568.7668.7768.4068.7768.37-0.01%3,261
Oct 31, 202568.8568.8568.6068.7868.380.29%1,225
Oct 30, 202568.5168.7668.5168.5868.180.35%1,123
Oct 29, 202568.8368.8368.3468.3467.94-1.36%832
Oct 28, 202569.0169.3369.0169.2868.880.65%1,261
Oct 27, 202568.9468.9468.6168.8368.43-0.15%1,355
Oct 24, 202568.9268.9368.9268.9368.530.48%312
Oct 23, 202568.4468.6868.4468.6068.200.59%513
Oct 22, 202567.9368.2067.9368.2067.810.40%633
Oct 21, 202568.5168.5167.8367.9367.54-1.36%1,406
Oct 20, 202568.6168.9368.6168.8768.471.10%1,563
Oct 17, 202568.3868.5167.8268.1267.73-1.02%800
Oct 16, 202569.5569.5568.6968.8268.42-0.55%1,204
Oct 15, 202569.4369.4369.2069.2068.800.64%1,196