BMO S&P 500 Index ETF (TSX:ZSP)
Canada
· Delayed Price · Currency is CAD 100.32
-1.96 (-1.92%)
At close: Mar 6, 2026
TSX:ZSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.99 | 101.05 | 100.15 | 100.32 | 100.32 | -1.92% | 175,525 |
| Mar 5, 2026 | 102.30 | 102.64 | 101.66 | 102.28 | 102.28 | -0.42% | 135,940 |
| Mar 4, 2026 | 102.38 | 103.07 | 102.12 | 102.71 | 102.71 | 0.63% | 79,833 |
| Mar 3, 2026 | 101.59 | 102.40 | 100.87 | 102.07 | 102.07 | -0.97% | 248,718 |
| Mar 2, 2026 | 101.75 | 103.42 | 101.75 | 103.07 | 103.07 | 0.22% | 237,621 |
| Feb 27, 2026 | 102.52 | 102.84 | 102.25 | 102.84 | 102.84 | -0.64% | 140,097 |
| Feb 26, 2026 | 104.18 | 104.18 | 103.03 | 103.50 | 103.50 | -0.58% | 92,779 |
| Feb 25, 2026 | 103.70 | 104.21 | 103.70 | 104.10 | 104.10 | 0.62% | 84,410 |
| Feb 24, 2026 | 102.70 | 103.53 | 102.50 | 103.46 | 103.46 | 0.76% | 98,083 |
| Feb 23, 2026 | 103.29 | 103.60 | 102.36 | 102.68 | 102.68 | -0.88% | 135,486 |
| Feb 20, 2026 | 102.70 | 103.60 | 102.63 | 103.59 | 103.59 | 0.62% | 253,729 |
| Feb 19, 2026 | 102.98 | 103.21 | 102.56 | 102.95 | 102.95 | -0.25% | 86,845 |
| Feb 18, 2026 | 102.70 | 103.52 | 102.59 | 103.21 | 103.21 | 0.91% | 135,194 |
| Feb 17, 2026 | 102.09 | 102.60 | 101.61 | 102.28 | 102.28 | 0.30% | 215,918 |
| Feb 13, 2026 | 102.00 | 102.50 | 101.42 | 101.97 | 101.97 | 0.10% | 160,718 |
| Feb 12, 2026 | 103.45 | 103.60 | 101.78 | 101.87 | 101.87 | -1.26% | 137,028 |
| Feb 11, 2026 | 103.81 | 103.97 | 103.00 | 103.17 | 103.17 | 0.11% | 95,536 |
| Feb 10, 2026 | 103.39 | 103.54 | 103.00 | 103.06 | 103.06 | -0.35% | 159,501 |
| Feb 9, 2026 | 102.95 | 103.74 | 102.75 | 103.42 | 103.42 | -0.21% | 139,459 |
| Feb 6, 2026 | 102.22 | 103.86 | 102.17 | 103.64 | 103.64 | 1.64% | 142,349 |
| Feb 5, 2026 | 102.26 | 102.55 | 101.55 | 101.97 | 101.97 | -1.04% | 190,505 |
| Feb 4, 2026 | 103.60 | 103.71 | 102.47 | 103.04 | 103.04 | -0.25% | 182,478 |
| Feb 3, 2026 | 104.53 | 104.60 | 102.65 | 103.30 | 103.30 | -1.15% | 149,058 |
| Feb 2, 2026 | 103.50 | 104.83 | 103.50 | 104.50 | 104.50 | 0.92% | 123,493 |
| Jan 30, 2026 | 102.80 | 103.55 | 102.69 | 103.55 | 103.55 | 0.66% | 215,529 |
| Jan 29, 2026 | 103.36 | 103.39 | 101.94 | 102.87 | 102.87 | -0.65% | 306,804 |
| Jan 28, 2026 | 103.78 | 103.98 | 103.45 | 103.54 | 103.54 | -0.22% | 137,230 |
| Jan 27, 2026 | 104.15 | 104.15 | 103.63 | 103.77 | 103.77 | -0.58% | 178,574 |
| Jan 26, 2026 | 103.85 | 104.57 | 103.85 | 104.38 | 104.38 | 0.65% | 248,069 |
| Jan 23, 2026 | 104.09 | 104.28 | 103.65 | 103.71 | 103.71 | -0.60% | 163,278 |
| Jan 22, 2026 | 104.63 | 104.73 | 104.16 | 104.34 | 104.34 | 0.23% | 146,038 |
| Jan 21, 2026 | 103.01 | 104.65 | 102.90 | 104.10 | 104.10 | 1.19% | 193,194 |
| Jan 20, 2026 | 103.70 | 103.98 | 102.84 | 102.88 | 102.88 | -1.17% | 178,087 |
| Jan 19, 2026 | 104.47 | 104.96 | 104.01 | 104.10 | 104.10 | -1.53% | 139,299 |
| Jan 16, 2026 | 106.00 | 106.08 | 105.55 | 105.72 | 105.72 | 0.06% | 103,884 |
| Jan 15, 2026 | 106.03 | 106.20 | 105.56 | 105.66 | 105.66 | 0.32% | 166,433 |
| Jan 14, 2026 | 105.54 | 105.54 | 104.60 | 105.32 | 105.32 | -0.47% | 212,418 |
| Jan 13, 2026 | 106.04 | 106.15 | 105.49 | 105.82 | 105.82 | -0.18% | 210,004 |
| Jan 12, 2026 | 105.40 | 106.06 | 105.40 | 106.01 | 106.01 | -0.08% | 86,116 |
| Jan 9, 2026 | 105.40 | 106.27 | 105.30 | 106.10 | 106.10 | 1.02% | 147,224 |
| Jan 8, 2026 | 104.99 | 105.24 | 104.69 | 105.03 | 105.03 | 0.06% | 132,957 |
| Jan 7, 2026 | 104.93 | 105.43 | 104.87 | 104.97 | 104.97 | -0.03% | 128,257 |
| Jan 6, 2026 | 104.05 | 105.02 | 104.04 | 105.00 | 105.00 | 0.99% | 183,605 |
| Jan 5, 2026 | 103.95 | 104.21 | 103.91 | 103.97 | 103.97 | 0.85% | 151,620 |
| Jan 2, 2026 | 103.55 | 103.70 | 102.69 | 103.09 | 103.09 | 0.21% | 149,345 |
| Dec 31, 2025 | 103.39 | 103.46 | 102.86 | 102.87 | 102.87 | -0.49% | 78,873 |
| Dec 30, 2025 | 103.52 | 103.57 | 103.30 | 103.38 | 103.38 | -0.37% | 84,927 |
| Dec 29, 2025 | 103.60 | 103.77 | 103.42 | 103.76 | 103.55 | -0.17% | 69,137 |
| Dec 24, 2025 | 103.61 | 104.02 | 103.56 | 103.94 | 103.73 | 0.20% | 55,702 |
| Dec 23, 2025 | 103.35 | 103.76 | 103.28 | 103.73 | 103.52 | 0.02% | 96,920 |
| Dec 22, 2025 | 103.65 | 103.74 | 103.33 | 103.71 | 103.50 | 0.28% | 94,515 |
| Dec 19, 2025 | 102.68 | 103.43 | 102.62 | 103.42 | 103.21 | 1.05% | 115,815 |
| Dec 18, 2025 | 102.53 | 102.90 | 102.10 | 102.35 | 102.14 | 0.70% | 112,416 |
| Dec 17, 2025 | 102.82 | 102.90 | 101.58 | 101.64 | 101.43 | -0.88% | 154,715 |
| Dec 16, 2025 | 102.45 | 102.70 | 101.91 | 102.54 | 102.33 | -0.35% | 284,400 |
| Dec 15, 2025 | 103.62 | 103.62 | 102.70 | 102.90 | 102.69 | -0.13% | 156,877 |
| Dec 12, 2025 | 103.97 | 104.03 | 102.85 | 103.03 | 102.82 | -1.09% | 137,862 |
| Dec 11, 2025 | 103.64 | 104.26 | 103.21 | 104.17 | 103.96 | 0.02% | 155,083 |
| Dec 10, 2025 | 103.78 | 104.33 | 103.61 | 104.15 | 103.94 | 0.29% | 214,829 |
| Dec 9, 2025 | 103.76 | 104.14 | 103.71 | 103.85 | 103.64 | -0.15% | 72,452 |
| Dec 8, 2025 | 104.14 | 104.14 | 103.71 | 104.01 | 103.80 | -0.10% | 152,008 |
| Dec 5, 2025 | 104.58 | 104.87 | 104.00 | 104.11 | 103.90 | -0.74% | 130,824 |
| Dec 4, 2025 | 104.96 | 105.00 | 104.42 | 104.89 | 104.68 | 0.14% | 67,472 |
| Dec 3, 2025 | 104.33 | 104.90 | 104.22 | 104.74 | 104.53 | 0.14% | 176,163 |
| Dec 2, 2025 | 104.84 | 104.95 | 104.36 | 104.59 | 104.38 | -0.01% | 148,336 |
| Dec 1, 2025 | 104.13 | 104.90 | 104.05 | 104.60 | 104.39 | -0.27% | 137,305 |
| Nov 28, 2025 | 104.50 | 104.96 | 104.45 | 104.88 | 104.67 | 0.16% | 230,659 |
| Nov 27, 2025 | 105.15 | 105.15 | 104.52 | 104.71 | 104.50 | -0.10% | 46,236 |
| Nov 26, 2025 | 104.92 | 105.16 | 104.68 | 104.81 | 104.60 | 0.26% | 182,818 |
| Nov 25, 2025 | 103.63 | 104.70 | 103.05 | 104.54 | 104.33 | 0.88% | 497,023 |
| Nov 24, 2025 | 102.67 | 103.75 | 102.51 | 103.63 | 103.42 | 1.64% | 216,389 |
| Nov 21, 2025 | 101.38 | 102.81 | 100.96 | 101.96 | 101.75 | 0.95% | 533,900 |
| Nov 20, 2025 | 103.78 | 104.32 | 100.96 | 101.00 | 100.80 | -1.25% | 883,256 |
| Nov 19, 2025 | 101.67 | 102.67 | 101.63 | 102.28 | 102.07 | 0.91% | 238,519 |
| Nov 18, 2025 | 101.85 | 102.15 | 100.97 | 101.36 | 101.15 | -1.28% | 478,444 |
| Nov 17, 2025 | 103.10 | 103.80 | 102.22 | 102.67 | 102.46 | -0.76% | 253,256 |
| Nov 14, 2025 | 102.50 | 104.03 | 102.13 | 103.46 | 103.25 | -0.09% | 265,455 |
| Nov 13, 2025 | 104.77 | 104.77 | 103.35 | 103.55 | 103.34 | -1.44% | 384,399 |
| Nov 12, 2025 | 105.31 | 105.39 | 104.76 | 105.06 | 104.85 | 0.04% | 128,957 |
| Nov 11, 2025 | 104.70 | 105.15 | 104.46 | 105.02 | 104.81 | 0.16% | 98,867 |
| Nov 10, 2025 | 104.23 | 104.97 | 104.03 | 104.85 | 104.64 | 1.44% | 206,795 |
| Nov 7, 2025 | 103.14 | 103.36 | 102.20 | 103.36 | 103.15 | -0.42% | 363,843 |
| Nov 6, 2025 | 104.80 | 104.94 | 103.78 | 103.80 | 103.59 | -1.13% | 225,070 |
| Nov 5, 2025 | 104.69 | 105.54 | 104.59 | 104.99 | 104.78 | 0.45% | 136,058 |
| Nov 4, 2025 | 104.50 | 105.13 | 104.43 | 104.52 | 104.31 | -0.86% | 135,273 |
| Nov 3, 2025 | 105.70 | 106.00 | 105.10 | 105.43 | 105.22 | 0.35% | 84,512 |
| Oct 31, 2025 | 105.40 | 105.51 | 104.64 | 105.06 | 104.85 | 0.56% | 122,310 |
| Oct 30, 2025 | 105.26 | 105.42 | 104.44 | 104.48 | 104.27 | -0.74% | 162,106 |
| Oct 29, 2025 | 105.25 | 105.44 | 104.58 | 105.26 | 105.05 | 0.12% | 283,572 |
| Oct 28, 2025 | 105.44 | 105.60 | 104.87 | 105.13 | 104.92 | -0.19% | 130,033 |
| Oct 27, 2025 | 104.80 | 105.34 | 104.79 | 105.33 | 105.12 | 1.20% | 97,604 |
| Oct 24, 2025 | 104.00 | 104.47 | 104.00 | 104.08 | 103.87 | 0.89% | 135,164 |
| Oct 23, 2025 | 102.56 | 103.35 | 102.56 | 103.16 | 102.95 | 0.60% | 124,183 |
| Oct 22, 2025 | 103.45 | 103.45 | 101.95 | 102.54 | 102.33 | -0.75% | 342,751 |
| Oct 21, 2025 | 103.56 | 103.56 | 103.24 | 103.32 | 103.11 | -0.12% | 66,804 |
| Oct 20, 2025 | 102.80 | 103.58 | 102.80 | 103.44 | 103.23 | 1.21% | 143,076 |
| Oct 17, 2025 | 101.80 | 102.43 | 101.53 | 102.20 | 101.99 | 0.26% | 202,087 |
| Oct 16, 2025 | 102.73 | 103.06 | 101.45 | 101.93 | 101.72 | -0.59% | 293,057 |
| Oct 15, 2025 | 102.80 | 103.34 | 101.75 | 102.53 | 102.32 | 0.36% | 240,648 |
| Oct 14, 2025 | 101.40 | 102.64 | 100.82 | 102.16 | 101.95 | 1.69% | 351,015 |