The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BMO S&P 500 Index ETF

  • ZSP
  • TSX
  • Latest 24.055
  • Currency C$
  • Change 0.075
  • Percent Change 0.313 %
  • Volume 112,549
  • Fri Aug 29, 2014 03:48 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.06 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 24.06 23.86 23.97 24.06 112,549
Aug 28 23.98 23.91 23.92 23.98 72,978
Aug 27 24.10 23.97 24.10 23.97 8,856
Aug 26 24.27 24.20 24.20 24.20 56,112
Aug 25 24.25 24.22 24.23 24.25 18,586
Aug 22 24.10 24.04 24.09 24.05 27,418
Aug 21 24.11 24.06 24.08 24.11 20,837
Aug 20 24.10 23.92 23.92 24.10 37,404
Aug 19 23.99 23.83 23.84 23.96 49,749
Aug 18 23.72 23.66 23.66 23.71 40,028
Aug 15 23.60 23.43 23.57 23.51 88,205
Aug 14 23.53 23.47 23.48 23.53 8,292
Aug 13 23.52 23.39 23.43 23.48 178,864
Aug 12 23.40 23.28 23.38 23.34 55,996
Aug 11 23.50 23.37 23.47 23.37 240,350
Aug 8 23.42 23.13 23.18 23.42 79,073
Aug 7 23.27 23.00 23.27 23.01 42,736
Aug 6 23.26 23.08 23.08 23.15 119,264
Aug 5 23.42 23.17 23.32 23.17 83,315
Aug 1 23.22 23.10 23.20 23.20 25,772
Jul 31 23.58 23.24 23.58 23.25 108,929
Jul 30 23.77 23.64 23.75 23.71 58,940
Jul 29 23.73 23.65 23.66 23.72 7,465
Jul 28 23.62 23.49 23.61 23.60 38,695
Jul 25 23.63 23.51 23.54 23.60 14,933
Jul 24 23.60 23.53 23.57 23.57 15,878
Jul 23 23.58 23.52 23.52 23.55 17,625
Jul 22 23.53 23.47 23.48 23.50 27,372
Jul 21 23.38 23.33 23.37 23.38 25,375
Jul 18 23.43 23.27 23.27 23.43 14,328
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.