BMO S&P/TSX 60 Index ETF (TSX:ZIU)
Canada
· Delayed Price · Currency is CAD 75.56
-0.40 (-0.53%)
At close: Apr 28, 2026
TSX:ZIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.63 | 75.66 | 75.63 | 75.66 | - | -0.39% | - |
| Apr 27, 2026 | 75.87 | 75.96 | 75.87 | 75.96 | 75.96 | -0.30% | 1,094 |
| Apr 24, 2026 | 76.09 | 76.19 | 76.09 | 76.19 | 76.19 | -0.01% | 3,094 |
| Apr 23, 2026 | 76.12 | 76.20 | 76.12 | 76.20 | 76.20 | 0.13% | 1,326 |
| Apr 22, 2026 | 76.54 | 76.54 | 76.04 | 76.10 | 76.10 | 0.13% | 3,188 |
| Apr 21, 2026 | 76.37 | 76.37 | 76.00 | 76.00 | 76.00 | -1.22% | 1,679 |
| Apr 20, 2026 | 76.69 | 76.94 | 76.69 | 76.94 | 76.94 | 0.05% | 3,174 |
| Apr 17, 2026 | 76.42 | 76.90 | 76.42 | 76.90 | 76.90 | 0.79% | 1,207 |
| Apr 16, 2026 | 76.69 | 76.69 | 76.26 | 76.30 | 76.30 | -0.29% | 1,378 |
| Apr 15, 2026 | 76.35 | 76.59 | 76.35 | 76.52 | 76.52 | 0.55% | 1,458 |
| Apr 14, 2026 | 75.91 | 76.10 | 75.90 | 76.10 | 76.10 | 0.87% | 564 |
| Apr 13, 2026 | 75.19 | 75.47 | 75.19 | 75.44 | 75.44 | 0.41% | 2,214 |
| Apr 10, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.23% | 510 |
| Apr 9, 2026 | 75.22 | 75.22 | 74.96 | 74.96 | 74.96 | -0.35% | 1,923 |
| Apr 8, 2026 | 75.56 | 75.56 | 75.20 | 75.22 | 75.22 | 1.50% | 2,792 |
| Apr 7, 2026 | 74.09 | 74.18 | 73.83 | 74.11 | 74.11 | 0.05% | 2,629 |
| Apr 6, 2026 | 74.00 | 74.17 | 74.00 | 74.07 | 74.07 | 0.22% | 1,313 |
| Apr 2, 2026 | 72.90 | 73.91 | 72.90 | 73.91 | 73.91 | 0.30% | 1,034 |
| Apr 1, 2026 | 73.90 | 73.93 | 73.63 | 73.69 | 73.69 | 0.57% | 2,745 |
| Mar 31, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 1.48% | 1,069 |
| Mar 30, 2026 | 72.20 | 72.47 | 72.20 | 72.20 | 72.20 | 0.24% | 1,205 |
| Mar 27, 2026 | 71.88 | 72.28 | 71.88 | 72.03 | 71.62 | -0.24% | 801 |
| Mar 26, 2026 | 73.19 | 73.19 | 72.20 | 72.20 | 71.79 | -1.04% | 1,946 |
| Mar 25, 2026 | 72.80 | 72.96 | 72.80 | 72.96 | 72.55 | 1.12% | 530 |
| Mar 24, 2026 | 71.64 | 72.16 | 71.50 | 72.15 | 71.74 | -0.19% | 1,830 |
| Mar 23, 2026 | 71.33 | 72.29 | 71.33 | 72.29 | 71.88 | 2.35% | 735 |
| Mar 20, 2026 | 71.20 | 71.28 | 70.63 | 70.63 | 70.23 | -1.89% | 2,349 |
| Mar 19, 2026 | 71.61 | 72.12 | 71.61 | 71.99 | 71.58 | -1.18% | 8,404 |
| Mar 18, 2026 | 73.74 | 73.74 | 72.85 | 72.85 | 72.44 | -1.63% | 4,605 |
| Mar 17, 2026 | 74.57 | 74.57 | 74.00 | 74.06 | 73.64 | 0.37% | 2,968 |
| Mar 16, 2026 | 73.21 | 73.79 | 73.21 | 73.79 | 73.37 | 1.01% | 612 |
| Mar 13, 2026 | 73.88 | 73.98 | 73.01 | 73.05 | 72.64 | -0.92% | 2,002 |
| Mar 12, 2026 | 73.98 | 74.04 | 73.61 | 73.73 | 73.31 | -0.42% | 1,371 |
| Mar 11, 2026 | 74.25 | 74.25 | 74.04 | 74.04 | 73.62 | -0.40% | 794 |
| Mar 10, 2026 | 74.54 | 74.84 | 74.34 | 74.34 | 73.92 | 0.18% | 984 |
| Mar 9, 2026 | 73.11 | 74.21 | 72.91 | 74.21 | 73.79 | 0.30% | 3,399 |
| Mar 6, 2026 | 74.62 | 74.62 | 73.66 | 73.99 | 73.57 | -1.58% | 6,698 |
| Mar 5, 2026 | 75.22 | 75.22 | 74.85 | 75.18 | 74.76 | -0.65% | 5,797 |
| Mar 4, 2026 | 75.60 | 75.86 | 75.31 | 75.67 | 75.24 | 0.50% | 2,781 |
| Mar 3, 2026 | 75.48 | 75.48 | 73.96 | 75.29 | 74.87 | -1.67% | 5,451 |
| Mar 2, 2026 | 76.04 | 76.59 | 75.70 | 76.57 | 76.14 | 0.53% | 4,711 |
| Feb 27, 2026 | 76.49 | 76.49 | 76.00 | 76.17 | 75.74 | -0.65% | 2,075 |
| Feb 26, 2026 | 76.14 | 76.67 | 75.92 | 76.67 | 76.24 | 0.83% | 2,559 |
| Feb 25, 2026 | 75.78 | 76.22 | 75.78 | 76.04 | 75.61 | 0.68% | 3,094 |
| Feb 24, 2026 | 75.10 | 75.53 | 75.10 | 75.53 | 75.10 | 0.41% | 3,715 |
| Feb 23, 2026 | 75.42 | 75.55 | 75.07 | 75.22 | 74.80 | -0.27% | 2,554 |
| Feb 20, 2026 | 75.17 | 75.42 | 75.12 | 75.42 | 74.99 | 0.52% | 1,128 |
| Feb 19, 2026 | 74.81 | 75.03 | 74.68 | 75.03 | 74.61 | 0.29% | 2,641 |
| Feb 18, 2026 | 74.01 | 74.93 | 74.01 | 74.81 | 74.39 | 1.52% | 1,279 |
| Feb 17, 2026 | 73.69 | 73.69 | 73.00 | 73.69 | 73.27 | -0.32% | 3,505 |
| Feb 13, 2026 | 73.10 | 73.93 | 73.10 | 73.93 | 73.51 | 1.39% | 9,963 |
| Feb 12, 2026 | 74.31 | 74.31 | 72.92 | 72.92 | 72.51 | -1.54% | 3,475 |
| Feb 11, 2026 | 75.03 | 75.03 | 73.82 | 74.06 | 73.64 | -0.31% | 3,695 |
| Feb 10, 2026 | 74.16 | 74.29 | 74.08 | 74.29 | 73.87 | 0.83% | 1,487 |
| Feb 9, 2026 | 72.89 | 73.72 | 72.89 | 73.68 | 73.26 | 1.57% | 4,807 |
| Feb 6, 2026 | 72.00 | 72.58 | 72.00 | 72.54 | 72.13 | 1.19% | 2,024 |
| Feb 5, 2026 | 72.03 | 72.33 | 71.66 | 71.69 | 71.29 | -1.24% | 1,763 |
| Feb 4, 2026 | 72.74 | 72.74 | 72.20 | 72.59 | 72.18 | 0.79% | 4,858 |
| Feb 3, 2026 | 72.35 | 72.60 | 71.80 | 72.02 | 71.61 | -0.17% | 5,046 |
| Feb 2, 2026 | 71.30 | 72.20 | 71.30 | 72.14 | 71.73 | 1.08% | 6,883 |
| Jan 30, 2026 | 72.77 | 72.77 | 71.10 | 71.37 | 70.97 | -2.75% | 5,357 |
| Jan 29, 2026 | 74.21 | 74.21 | 73.19 | 73.39 | 72.98 | -0.22% | 3,798 |
| Jan 28, 2026 | 73.74 | 73.74 | 73.40 | 73.55 | 73.14 | 0.07% | 1,352 |
| Jan 27, 2026 | 73.62 | 73.75 | 73.43 | 73.50 | 73.09 | -0.19% | 1,547 |
| Jan 26, 2026 | 73.95 | 74.24 | 73.64 | 73.64 | 73.22 | -0.04% | 4,369 |
| Jan 23, 2026 | 73.73 | 73.73 | 73.41 | 73.67 | 73.25 | 0.05% | 4,450 |
| Jan 22, 2026 | 73.54 | 73.73 | 73.54 | 73.63 | 73.21 | 0.40% | 4,095 |
| Jan 21, 2026 | 73.65 | 73.65 | 73.00 | 73.34 | 72.93 | 0.34% | 5,674 |
| Jan 20, 2026 | 74.00 | 74.00 | 73.08 | 73.09 | 72.68 | -1.00% | 1,553 |
| Jan 19, 2026 | 74.43 | 74.43 | 73.83 | 73.83 | 73.41 | -0.34% | 6,957 |
| Jan 16, 2026 | 74.22 | 74.22 | 73.97 | 74.08 | 73.66 | -0.11% | 905 |
| Jan 15, 2026 | 73.93 | 74.32 | 73.93 | 74.16 | 73.74 | 0.43% | 1,784 |
| Jan 14, 2026 | 73.97 | 73.97 | 73.49 | 73.84 | 73.42 | -0.04% | 2,052 |
| Jan 13, 2026 | 74.13 | 74.13 | 73.85 | 73.87 | 73.45 | -0.04% | 2,178 |
| Jan 12, 2026 | 73.69 | 73.91 | 73.61 | 73.90 | 73.48 | 0.64% | 2,524 |
| Jan 9, 2026 | 73.46 | 73.64 | 73.25 | 73.43 | 73.02 | 0.62% | 2,603 |
| Jan 8, 2026 | 72.25 | 73.04 | 72.25 | 72.98 | 72.57 | 0.84% | 5,083 |
| Jan 7, 2026 | 72.42 | 72.59 | 72.34 | 72.37 | 71.96 | -0.86% | 2,790 |
| Jan 6, 2026 | 72.73 | 73.05 | 72.57 | 73.00 | 72.59 | 0.48% | 2,689 |
| Jan 5, 2026 | 72.44 | 72.80 | 72.29 | 72.65 | 72.24 | 1.00% | 6,518 |
| Jan 2, 2026 | 71.87 | 72.01 | 71.65 | 71.93 | 71.52 | 0.42% | 3,481 |
| Dec 31, 2025 | 71.89 | 71.96 | 71.63 | 71.63 | 71.23 | -0.43% | 2,912 |
| Dec 30, 2025 | 72.20 | 72.20 | 71.94 | 71.94 | 71.53 | -0.85% | 1,786 |
| Dec 29, 2025 | 72.23 | 72.56 | 72.23 | 72.56 | 71.73 | 0.03% | 2,188 |
| Dec 24, 2025 | 72.60 | 72.62 | 72.43 | 72.54 | 71.71 | -0.03% | 1,732 |
| Dec 23, 2025 | 72.44 | 72.56 | 72.40 | 72.56 | 71.73 | 0.15% | 3,927 |
| Dec 22, 2025 | 72.44 | 72.52 | 72.21 | 72.45 | 71.62 | 0.33% | 2,468 |
| Dec 19, 2025 | 71.85 | 72.33 | 71.85 | 72.21 | 71.39 | 0.89% | 2,064 |
| Dec 18, 2025 | 71.31 | 71.81 | 71.31 | 71.57 | 70.75 | 0.87% | 1,197 |
| Dec 17, 2025 | 71.34 | 71.34 | 70.95 | 70.95 | 70.14 | -0.21% | 868 |
| Dec 16, 2025 | 71.23 | 71.23 | 70.93 | 71.10 | 70.29 | -0.60% | 973 |
| Dec 15, 2025 | 71.86 | 71.86 | 71.52 | 71.53 | 70.72 | 0.03% | 1,474 |
| Dec 12, 2025 | 71.29 | 71.61 | 71.29 | 71.51 | 70.70 | -0.25% | 1,753 |
| Dec 11, 2025 | 71.62 | 71.78 | 71.62 | 71.69 | 70.87 | 1.04% | 2,918 |
| Dec 10, 2025 | 70.87 | 70.97 | 70.84 | 70.95 | 70.14 | 0.14% | 1,505 |
| Dec 9, 2025 | 71.10 | 71.16 | 70.85 | 70.85 | 70.04 | 0.23% | 3,069 |
| Dec 8, 2025 | 71.09 | 71.09 | 70.69 | 70.69 | 69.88 | -0.59% | 455 |
| Dec 5, 2025 | 71.39 | 71.39 | 71.02 | 71.11 | 70.30 | -0.53% | 1,833 |
| Dec 4, 2025 | 71.06 | 71.49 | 71.06 | 71.49 | 70.68 | 1.03% | 535 |
| Dec 3, 2025 | 70.76 | 70.76 | 70.53 | 70.76 | 69.95 | 0.44% | 1,206 |