UK markets open in 20 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.05 +0.51 (+0.63%) GOLD FUTURES
2,336.30 -3.30 (-0.14%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,900.67 +1,974.72 (+4.12%)
BMO S&P 500 ETF (CAD) (ZSP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 82.13 | 82.64 | 81.58 | 81.59 | 81.59 | 692,100 |
| 27 Jun 2024 | 81.94 | 82.06 | 81.78 | 81.88 | 81.88 | 161,700 |
| 27 Jun 2024 | 0.22 Dividend | |||||
| 26 Jun 2024 | 81.84 | 82.23 | 81.78 | 82.22 | 82.00 | 181,100 |
| 25 Jun 2024 | 81.67 | 81.81 | 81.50 | 81.81 | 81.59 | 152,300 |
| 24 Jun 2024 | 81.87 | 82.12 | 81.47 | 81.49 | 81.27 | 418,700 |
| 21 Jun 2024 | 82.01 | 82.17 | 81.89 | 82.02 | 81.80 | 214,400 |
| 20 Jun 2024 | 82.44 | 82.52 | 81.90 | 82.03 | 81.81 | 969,600 |
| 19 Jun 2024 | 82.68 | 82.68 | 82.31 | 82.40 | 82.18 | 89,600 |
| 18 Jun 2024 | 82.37 | 82.47 | 82.22 | 82.43 | 82.21 | 446,900 |
| 17 Jun 2024 | 81.67 | 82.48 | 81.62 | 82.28 | 82.06 | 540,000 |
| 14 Jun 2024 | 81.67 | 81.73 | 81.46 | 81.68 | 81.46 | 133,400 |
| 13 Jun 2024 | 81.69 | 81.77 | 81.36 | 81.69 | 81.47 | 156,600 |
| 12 Jun 2024 | 81.22 | 81.78 | 81.17 | 81.47 | 81.25 | 230,700 |
| 11 Jun 2024 | 80.63 | 80.89 | 80.40 | 80.89 | 80.67 | 68,800 |
| 10 Jun 2024 | 80.51 | 80.78 | 80.44 | 80.75 | 80.53 | 139,200 |
| 07 Jun 2024 | 80.22 | 80.85 | 80.11 | 80.49 | 80.27 | 431,600 |
| 06 Jun 2024 | 80.30 | 80.32 | 79.88 | 80.08 | 79.87 | 337,900 |
| 05 Jun 2024 | 79.56 | 80.20 | 79.39 | 80.20 | 79.99 | 498,900 |
| 04 Jun 2024 | 78.96 | 79.29 | 78.77 | 79.18 | 78.97 | 337,500 |
| 03 Jun 2024 | 79.02 | 79.02 | 78.23 | 78.78 | 78.57 | 408,200 |
| 31 May 2024 | 78.25 | 78.75 | 77.57 | 78.75 | 78.54 | 507,500 |
| 30 May 2024 | 78.74 | 78.75 | 78.23 | 78.40 | 78.19 | 367,000 |
| 29 May 2024 | 78.82 | 79.20 | 78.81 | 79.01 | 78.80 | 94,300 |
| 28 May 2024 | 79.17 | 79.24 | 78.88 | 79.24 | 79.03 | 218,200 |
| 27 May 2024 | 79.19 | 79.53 | 79.10 | 79.46 | 79.25 | 46,600 |
| 24 May 2024 | 79.27 | 79.37 | 79.11 | 79.27 | 79.06 | 180,300 |
| 23 May 2024 | 79.77 | 79.77 | 79.04 | 79.19 | 78.98 | 208,800 |
| 22 May 2024 | 79.48 | 79.60 | 79.20 | 79.44 | 79.23 | 223,300 |
| 21 May 2024 | 79.22 | 79.48 | 79.18 | 79.44 | 79.23 | 284,500 |
| 17 May 2024 | 78.94 | 78.98 | 78.73 | 78.97 | 78.76 | 154,300 |
| 16 May 2024 | 79.14 | 79.29 | 78.90 | 78.90 | 78.69 | 214,200 |
| 15 May 2024 | 78.52 | 79.03 | 78.50 | 79.03 | 78.82 | 570,800 |
| 14 May 2024 | 77.94 | 78.35 | 77.89 | 78.34 | 78.13 | 239,300 |
| 13 May 2024 | 78.33 | 78.33 | 77.97 | 78.02 | 77.81 | 174,000 |
| 10 May 2024 | 78.00 | 78.10 | 77.88 | 78.09 | 77.88 | 46,000 |
| 09 May 2024 | 77.81 | 77.97 | 77.65 | 77.94 | 77.73 | 67,500 |
| 08 May 2024 | 77.64 | 77.91 | 77.64 | 77.86 | 77.65 | 53,700 |
| 07 May 2024 | 77.57 | 77.96 | 77.55 | 77.83 | 77.62 | 354,100 |
| 06 May 2024 | 76.92 | 77.35 | 76.85 | 77.34 | 77.13 | 318,700 |
| 03 May 2024 | 76.39 | 76.77 | 76.24 | 76.67 | 76.46 | 332,300 |
| 02 May 2024 | 75.78 | 75.80 | 75.24 | 75.73 | 75.53 | 97,300 |
| 01 May 2024 | 75.64 | 76.33 | 75.43 | 75.48 | 75.28 | 285,700 |
| 30 Apr 2024 | 76.54 | 76.77 | 75.75 | 75.79 | 75.59 | 252,400 |
| 29 Apr 2024 | 76.40 | 76.51 | 76.03 | 76.36 | 76.16 | 110,400 |
| 26 Apr 2024 | 75.90 | 76.40 | 75.78 | 76.13 | 75.93 | 293,200 |
| 25 Apr 2024 | 75.09 | 75.46 | 74.85 | 75.39 | 75.19 | 275,600 |
| 24 Apr 2024 | 76.12 | 76.16 | 75.66 | 75.94 | 75.74 | 247,300 |
| 23 Apr 2024 | 75.32 | 75.76 | 75.27 | 75.68 | 75.48 | 220,900 |
| 22 Apr 2024 | 74.96 | 75.34 | 74.58 | 75.03 | 74.83 | 441,200 |
| 19 Apr 2024 | 75.31 | 75.38 | 74.47 | 74.65 | 74.45 | 396,900 |
| 18 Apr 2024 | 75.68 | 75.96 | 75.32 | 75.42 | 75.22 | 411,100 |
| 17 Apr 2024 | 76.56 | 76.56 | 75.59 | 75.59 | 75.39 | 332,400 |
| 16 Apr 2024 | 76.50 | 76.61 | 76.18 | 76.28 | 76.08 | 324,600 |
| 15 Apr 2024 | 77.62 | 77.62 | 76.14 | 76.25 | 76.05 | 428,400 |
| 12 Apr 2024 | 77.59 | 77.68 | 76.92 | 77.07 | 76.86 | 434,300 |
| 11 Apr 2024 | 77.27 | 77.85 | 77.00 | 77.72 | 77.51 | 383,600 |
| 10 Apr 2024 | 76.81 | 77.23 | 76.78 | 77.11 | 76.90 | 257,300 |
| 09 Apr 2024 | 77.36 | 77.36 | 76.66 | 77.20 | 76.99 | 187,800 |
| 08 Apr 2024 | 77.29 | 77.45 | 77.11 | 77.19 | 76.98 | 91,700 |
| 05 Apr 2024 | 76.85 | 77.48 | 76.85 | 77.26 | 77.05 | 507,900 |
| 04 Apr 2024 | 77.38 | 77.48 | 76.21 | 76.22 | 76.02 | 357,500 |
| 03 Apr 2024 | 77.04 | 77.22 | 76.86 | 77.07 | 76.86 | 232,900 |
| 02 Apr 2024 | 77.09 | 77.19 | 76.85 | 77.19 | 76.98 | 387,000 |
| 01 Apr 2024 | 77.83 | 77.94 | 77.58 | 77.72 | 77.51 | 171,000 |
| 28 Mar 2024 | 77.84 | 77.87 | 77.57 | 77.70 | 77.49 | 73,000 |
| 27 Mar 2024 | 77.78 | 77.81 | 77.36 | 77.81 | 77.60 | 342,400 |
| 27 Mar 2024 | 0.23 Dividend | |||||
| 26 Mar 2024 | 77.69 | 77.82 | 77.44 | 77.47 | 77.03 | 182,200 |
| 25 Mar 2024 | 77.67 | 77.79 | 77.59 | 77.66 | 77.22 | 312,700 |
| 22 Mar 2024 | 77.90 | 78.17 | 77.80 | 78.04 | 77.60 | 275,500 |
| 21 Mar 2024 | 77.80 | 77.96 | 77.64 | 77.67 | 77.23 | 256,000 |
| 20 Mar 2024 | 77.08 | 77.19 | 76.78 | 77.12 | 76.69 | 247,700 |
| 19 Mar 2024 | 76.63 | 76.95 | 76.45 | 76.90 | 76.47 | 282,400 |
| 18 Mar 2024 | 76.46 | 76.74 | 76.29 | 76.29 | 75.86 | 185,600 |
| 15 Mar 2024 | 76.00 | 76.00 | 75.72 | 75.91 | 75.48 | 319,800 |
| 14 Mar 2024 | 76.38 | 76.43 | 75.99 | 76.37 | 75.94 | 721,500 |
| 13 Mar 2024 | 76.48 | 76.48 | 76.00 | 76.18 | 75.75 | 108,900 |
| 12 Mar 2024 | 75.97 | 76.50 | 75.73 | 76.45 | 76.02 | 456,500 |
| 11 Mar 2024 | 75.62 | 75.65 | 75.30 | 75.56 | 75.13 | 179,800 |
| 08 Mar 2024 | 76.03 | 76.45 | 75.62 | 75.72 | 75.29 | 452,700 |
| 07 Mar 2024 | 75.88 | 76.12 | 75.77 | 75.99 | 75.56 | 306,900 |
| 06 Mar 2024 | 75.93 | 75.93 | 75.40 | 75.57 | 75.14 | 164,700 |
| 05 Mar 2024 | 75.97 | 75.97 | 75.27 | 75.57 | 75.14 | 617,200 |
| 04 Mar 2024 | 76.14 | 76.51 | 76.14 | 76.26 | 75.83 | 133,300 |
| 01 Mar 2024 | 75.92 | 76.26 | 75.78 | 76.24 | 75.81 | 324,200 |
| 29 Feb 2024 | 75.55 | 75.80 | 75.20 | 75.63 | 75.20 | 510,300 |
| 28 Feb 2024 | 75.21 | 75.41 | 75.11 | 75.30 | 74.88 | 104,500 |
| 27 Feb 2024 | 75.03 | 75.20 | 74.85 | 75.20 | 74.78 | 201,800 |
| 26 Feb 2024 | 75.32 | 75.37 | 74.92 | 74.93 | 74.51 | 238,400 |
| 23 Feb 2024 | 75.25 | 75.45 | 75.15 | 75.21 | 74.79 | 383,500 |
| 22 Feb 2024 | 74.57 | 75.14 | 74.43 | 75.03 | 74.61 | 525,900 |
| 21 Feb 2024 | 73.44 | 73.64 | 73.13 | 73.62 | 73.21 | 225,400 |
| 20 Feb 2024 | 73.70 | 73.79 | 73.35 | 73.61 | 73.20 | 234,600 |
| 16 Feb 2024 | 74.25 | 74.27 | 73.80 | 73.84 | 73.42 | 111,700 |
| 15 Feb 2024 | 73.98 | 74.14 | 73.85 | 74.13 | 73.71 | 670,700 |
| 14 Feb 2024 | 73.83 | 74.07 | 73.50 | 74.07 | 73.65 | 216,000 |
| 13 Feb 2024 | 73.33 | 73.72 | 73.06 | 73.54 | 73.13 | 1,013,000 |
| 12 Feb 2024 | 73.99 | 74.18 | 73.77 | 73.88 | 73.46 | 137,300 |
| 09 Feb 2024 | 73.55 | 74.01 | 73.50 | 73.96 | 73.54 | 256,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.