BMO S&P 500 Index ETF (ZSP)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287600 | 88.45 | 0.32 | 0.36 | 88.27 | 88.6 | 88.1 | 470731 |
| 1729201200 | 88.13 | 0.35 | 0.40 | 88.54 | 88.56 | 88.04 | 268680 |
| 1729114800 | 87.78 | 0.15 | 0.17 | 87.59 | 87.89 | 87.4 | 99506 |
| 1729028400 | 87.63 | 0.19 | 0.22 | 88.51 | 88.54 | 87.49 | 311079 |
| 1728682800 | 87.44 | 0.62 | 0.71 | 86.86 | 87.52 | 86.85 | 329173 |
| 1728596400 | 86.82 | 0.03 | 0.03 | 86.83 | 87.05 | 86.66 | 177531 |
| 1728510000 | 86.79 | 1.06 | 1.24 | 86.02 | 86.87 | 85.9 | 362341 |
| 1728423600 | 85.73 | 0.95 | 1.12 | 85.35 | 85.85 | 85.22 | 398604 |
| 1728337200 | 84.78 | -0.5 | -0.59 | 85.2 | 85.32 | 84.71 | 258091 |
| 1728078000 | 85.28 | 0.85 | 1.01 | 85.23 | 85.31 | 84.6 | 469556 |
| 1727991600 | 84.43 | 0.26 | 0.31 | 84.21 | 84.54 | 83.92 | 210802 |
| 1727905200 | 84.17 | 0.05 | 0.06 | 83.97 | 84.28 | 83.64 | 251829 |
| 1727818800 | 84.12 | -0.96 | -1.13 | 84.96 | 84.96 | 83.84 | 535299 |
| 1727732400 | 85.08 | 0.39 | 0.46 | 84.4 | 85.12 | 84.32 | 198661 |
| 1727473200 | 84.69 | -0.11 | -0.13 | 84.74 | 84.89 | 84.58 | 171650 |
| 1727386800 | 84.8 | 0.29 | 0.34 | 85.02 | 85.04 | 84.44 | 332061 |
| 1727300400 | 84.51 | 0.18 | 0.21 | 84.37 | 84.54 | 84.3 | 125642 |
| 1727214000 | 84.33 | -0.24 | -0.28 | 84.57 | 84.57 | 84.15 | 154385 |
| 1727127600 | 84.57 | -0.09 | -0.11 | 84.67 | 84.69 | 84.31 | 133928 |
| 1726868400 | 84.66 | -0.14 | -0.17 | 84.66 | 84.81 | 84.41 | 241124 |
| 1726782000 | 84.8 | 1.04 | 1.24 | 84.9 | 85.08 | 84.64 | 367247 |
| 1726695600 | 83.76 | -0.07 | -0.08 | 83.9 | 84.42 | 83.65 | 389124 |
| 1726609200 | 83.83 | 0.08 | 0.10 | 84.23 | 84.35 | 83.58 | 194730 |
| 1726522800 | 83.75 | 0.04 | 0.05 | 83.71 | 83.81 | 83.4 | 102000 |
| 1726263600 | 83.71 | 0.59 | 0.71 | 83.28 | 83.86 | 83.26 | 130492 |
| 1726177200 | 83.12 | 0.67 | 0.81 | 82.66 | 83.28 | 82.4 | 179402 |
| 1726090800 | 82.45 | 0.62 | 0.76 | 81.75 | 82.55 | 80.55 | 266865 |
| 1726004400 | 81.83 | 0.63 | 0.78 | 81.58 | 81.83 | 81.06 | 245352 |
| 1725918000 | 81.2 | 0.91 | 1.13 | 80.98 | 81.29 | 80.7 | 133008 |
| 1725658800 | 80.29 | -1.01 | -1.24 | 81.48 | 81.59 | 80.2 | 364955 |
| 1725572400 | 81.3 | -0.29 | -0.36 | 81.58 | 81.98 | 81.07 | 196394 |
| 1725486000 | 81.59 | -0.4 | -0.49 | 81.68 | 82.02 | 81.4 | 235419 |
| 1725399600 | 81.99 | -1.29 | -1.55 | 83.2 | 83.2 | 81.63 | 168866 |
| 1725054000 | 83.28 | 0.78 | 0.95 | 82.92 | 83.29 | 82.48 | 151937 |
| 1724967600 | 82.5 | 0.04 | 0.05 | 82.79 | 83.17 | 82.34 | 250140 |
| 1724881200 | 82.46 | -0.26 | -0.31 | 82.89 | 82.89 | 82.05 | 153365 |
| 1724794800 | 82.72 | -0.53 | -0.64 | 82.57 | 82.88 | 82.45 | 170922 |
| 1724708400 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 0 |
| 1724449200 | 83.25 | 0.31 | 0.37 | 83.25 | 83.49 | 82.6 | 230457 |
| 1724362800 | 82.94 | -0.62 | -0.74 | 83.8 | 83.92 | 82.8 | 263869 |
| 1724276400 | 83.56 | 0.19 | 0.23 | 83.38 | 83.74 | 83.1 | 142606 |
| 1724190000 | 83.37 | -0.23 | -0.28 | 83.5 | 83.77 | 83.31 | 138373 |
| 1724103600 | 83.6 | 0.49 | 0.59 | 83.13 | 83.6 | 82.9 | 195217 |
| 1723844400 | 83.11 | -0.05 | -0.06 | 83.11 | 83.26 | 82.94 | 405681 |
| 1723758000 | 83.16 | 1.38 | 1.69 | 82.71 | 83.26 | 82.55 | 219956 |
| 1723671600 | 81.78 | 0.33 | 0.41 | 81.63 | 81.84 | 81.15 | 138063 |
| 1723585200 | 81.45 | 1.17 | 1.46 | 80.8 | 81.46 | 80.76 | 130447 |
| 1723498800 | 80.28 | 0.05 | 0.06 | 80.4 | 80.61 | 79.98 | 163562 |
| 1723239600 | 80.23 | 0.34 | 0.43 | 79.72 | 80.34 | 79.65 | 115929 |
| 1723153200 | 79.89 | 1.8 | 2.31 | 79.01 | 79.95 | 78.76 | 402257 |
| 1723066800 | 78.09 | -0.74 | -0.94 | 79.61 | 80.06 | 78.08 | 495639 |
| 1722980400 | 78.83 | -2.15 | -2.65 | 78.64 | 79.89 | 78.46 | 760267 |
| 1722634800 | 80.98 | -1.59 | -1.93 | 81.28 | 81.45 | 80.29 | 613185 |
| 1722548400 | 82.57 | -0.73 | -0.88 | 83.65 | 83.9 | 82.12 | 526057 |
| 1722462000 | 83.3 | 1.02 | 1.24 | 83.08 | 83.67 | 82.95 | 362037 |
| 1722375600 | 82.28 | -0.43 | -0.52 | 82.98 | 83.06 | 81.75 | 308562 |
| 1722289200 | 82.71 | 0.18 | 0.22 | 82.83 | 83.06 | 82.5 | 216280 |
| 1722030000 | 82.53 | 0.96 | 1.18 | 82.16 | 82.9 | 82.02 | 338231 |
| 1721943600 | 81.57 | -0.34 | -0.42 | 82.06 | 82.75 | 81.46 | 402569 |
| 1721857200 | 81.91 | -1.7 | -2.03 | 82.94 | 82.96 | 81.83 | 512847 |
| 1721770800 | 83.61 | -0.04 | -0.05 | 83.67 | 84.02 | 83.57 | 159303 |
| 1721684400 | 83.65 | 0.58 | 0.70 | 83.42 | 83.68 | 83.14 | 366041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
