Skip to main content
BMO S&P 500 Index ETF (TSX:ZSP.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
75.27
+0.14 (0.19%)
At close: Dec 5, 2025

TSX:ZSP.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.2975.5075.1875.2775.270.19%7,790
Dec 4, 202575.1475.1574.8375.1375.130.12%7,625
Dec 3, 202574.7175.1374.6575.0475.040.32%20,243
Dec 2, 202574.9375.0274.5774.8074.800.19%14,510
Dec 1, 202574.6274.9774.5374.6674.66-0.48%9,450
Nov 28, 202574.7075.0274.7075.0275.020.04%10,821
Nov 27, 202574.7074.9974.7074.9974.990.50%2,068
Nov 26, 202574.3474.8074.2874.6274.620.69%6,367
Nov 25, 202573.4574.2272.9774.1174.110.97%20,041
Nov 24, 202572.7973.4572.7573.4073.401.49%16,796
Nov 21, 202571.8472.7771.5372.3272.320.98%7,338
Nov 20, 202573.9074.0971.6271.6271.62-1.66%33,397
Nov 19, 202572.9073.2072.3572.8372.830.21%16,646
Nov 18, 202572.6072.9672.2272.6872.68-0.49%19,242
Nov 17, 202573.5773.8872.7473.0473.04-0.88%24,239
Nov 14, 202573.1374.1473.1373.6973.69-0.07%10,121
Nov 13, 202574.7674.7673.6973.7473.74-1.61%8,796
Nov 12, 202575.0875.0974.7774.9574.950.01%5,543
Nov 11, 202574.6275.0274.5174.9474.940.12%6,580
Nov 10, 202574.2774.8574.1174.8574.851.62%13,132
Nov 7, 202573.0073.6672.6673.6673.660.12%6,968
Nov 6, 202574.2074.2673.4873.5773.57-1.08%5,352
Nov 5, 202574.2574.6874.2574.3774.370.32%5,214
Nov 4, 202574.2774.5474.1074.1374.13-1.11%11,786
Nov 3, 202575.2475.2474.8474.9674.960.11%6,158
Oct 31, 202575.1175.1574.6674.8874.880.28%6,646
Oct 30, 202575.1075.3074.6774.6774.67-0.94%16,273
Oct 29, 202575.6475.7174.9875.3875.38-0.08%48,997
Oct 28, 202575.2775.5675.2775.4475.440.32%7,769
Oct 27, 202574.9075.2074.9075.2075.201.18%2,714
Oct 24, 202574.2974.4874.2074.3274.320.81%17,418
Oct 23, 202573.4373.8173.3773.7273.720.55%15,365
Oct 22, 202573.6673.6672.9173.3273.32-0.49%33,003
Oct 21, 202573.7373.8073.6873.6873.68-0.14%1,630
Oct 20, 202573.3173.7873.3173.7873.781.21%6,770
Oct 17, 202572.3172.9472.3172.9072.900.70%20,360
Oct 16, 202573.1673.3172.2172.3972.39-0.77%27,876
Oct 15, 202573.1873.5472.3872.9672.960.34%13,644
Oct 14, 202572.1473.0271.7772.7172.711.13%23,586
Oct 10, 202573.8573.8571.8771.9071.90-2.39%52,023
Oct 9, 202573.8873.8873.5773.6673.66-0.30%18,075
Oct 8, 202573.5673.8873.5473.8873.880.64%2,855
Oct 7, 202573.9273.9273.3973.4173.41-0.51%8,020
Oct 6, 202573.7873.7973.5073.7973.790.37%27,678
Oct 3, 202573.5073.8273.5073.5273.52-0.01%14,177
Oct 2, 202573.4673.5373.2273.5373.530.11%1,621
Oct 1, 202572.8773.4572.8773.4573.450.42%3,828
Sep 30, 202572.7373.1472.6573.1473.140.52%7,938
Sep 29, 202573.0173.0172.7672.7672.76-0.07%2,261
Sep 26, 202572.5272.8372.4672.8172.650.58%13,724
Sep 25, 202572.2672.5472.1572.3972.23-0.37%12,335
Sep 24, 202573.0473.0572.6672.6672.50-0.47%5,316
Sep 23, 202573.3873.3872.8773.0072.84-0.52%7,768
Sep 22, 202572.9073.4072.9073.3873.220.47%2,000
Sep 19, 202572.9473.0572.6573.0472.880.44%9,368
Sep 18, 202572.6272.8772.4972.7272.560.55%6,682
Sep 17, 202572.4472.5771.8072.3272.16-0.11%18,687
Sep 16, 202572.5272.5472.3972.4072.24-0.14%8,728
Sep 15, 202572.4572.5072.3572.5072.340.42%4,724
Sep 12, 202572.2472.3172.1372.2072.040.01%4,034
Sep 11, 202571.7172.1971.7172.1972.030.87%952
Sep 10, 202571.6871.8071.4071.5771.410.31%12,014
Sep 9, 202571.1771.3571.1571.3571.190.37%2,743
Sep 8, 202571.1271.2371.0771.0970.930.23%3,173
Sep 5, 202571.5071.5170.7270.9370.77-0.46%6,231
Sep 4, 202570.7571.2670.7571.2671.101.01%6,032
Sep 3, 202570.4270.6370.3270.5570.390.77%5,242
Sep 2, 202569.8970.2169.7770.0169.86-1.03%5,130
Aug 29, 202570.9370.9370.6470.7470.58-0.69%3,314
Aug 28, 202571.0571.2370.8271.2371.070.44%6,897
Aug 27, 202570.7970.9570.7970.9270.760.27%4,008
Aug 26, 202570.5670.7370.5070.7370.570.07%25,578
Aug 25, 202570.7670.7670.6870.6870.52-0.16%15,746
Aug 22, 202570.1170.8970.1070.7970.631.52%17,891
Aug 21, 202569.7569.9869.6169.7369.58-0.41%7,974
Aug 20, 202570.0770.0769.4870.0269.87-0.20%9,927
Aug 19, 202570.5670.6870.1070.1670.01-0.69%5,256
Aug 18, 202570.6070.6570.5270.6570.49-0.01%2,438
Aug 15, 202570.6270.7070.5770.6670.50-0.17%4,068
Aug 14, 202570.6270.7870.5370.7870.620.11%6,606
Aug 13, 202570.8470.8470.5470.7070.540.28%8,784
Aug 12, 202570.1470.5069.9470.5070.351.06%2,951
Aug 11, 202569.9869.9969.6669.7669.61-0.07%11,582
Aug 8, 202569.8369.9769.6769.8169.660.78%11,854
Aug 7, 202569.8769.8969.0869.2769.12-0.24%13,765
Aug 6, 202569.0869.4468.9469.4469.290.78%7,881
Aug 5, 202569.4269.4268.8568.9068.750.98%6,443
Aug 1, 202568.7668.7668.0068.2368.08-1.66%21,189
Jul 31, 202570.2170.2169.3869.3869.23-0.33%8,260
Jul 30, 202569.8169.9469.3469.6169.46-0.13%10,476
Jul 29, 202570.0070.0069.6969.7069.55-0.16%16,363
Jul 28, 202569.9070.0069.8169.8169.66-0.01%1,331
Jul 25, 202569.7869.9369.6969.8269.670.23%4,565
Jul 24, 202569.7269.7769.6069.6669.510.22%5,096
Jul 23, 202569.2269.5169.1369.5169.360.67%10,244
Jul 22, 202568.8669.0568.7869.0568.900.12%3,711
Jul 21, 202569.2069.2968.9768.9768.820.22%8,066
Jul 18, 202569.0269.0268.7568.8268.67-0.10%12,927
Jul 17, 202568.7068.8968.7068.8968.740.53%2,949
Jul 16, 202568.4468.5367.8668.5368.380.18%23,831