Dark

ZIU
BMO S&P/TSX 60 INDEX ETF
stock TSE

Inactive

Aug 2, 2024

50.99CAD-2.187%(-1.14)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	51.3900	51.3900	50.9200	50.9900	-2.187%	402	0.000%
2024-08-01	52.6100	52.6100	52.1300	52.1300	-2.030%	201	-2.187%
2024-07-31	53.2100	53.2100	53.2100	53.2100	+1.237%	108	-4.172%
2024-07-30	52.6000	52.6000	52.5600	52.5600	+0.555%	238	-2.987%
2024-07-29	52.6000	52.6000	52.2700	52.2700	-0.362%	379	-2.449%
2024-07-26	52.4600	52.4600	52.4600	52.4600	+0.594%	200	-2.802%
2024-07-24	52.1500	52.1500	52.1500	52.1500	-0.572%	158	-2.224%
2024-07-22	52.4500	52.4500	52.4500	52.4500	+0.672%	100	-2.784%
2024-07-19	52.1000	52.1000	52.1000	52.1000	+0.019%	204	-2.131%
2024-07-18	52.6100	52.6100	52.0900	52.0900	-0.630%	922	-2.112%
2024-07-17	52.4500	52.4500	52.4200	52.4200	+0.364%	365	-2.728%
2024-07-16	52.2300	52.2300	52.2300	52.2300	+0.288%	122	-2.374%
2024-07-12	51.9800	52.1600	51.9800	52.0800	+0.696%	3,509	-2.093%
2024-07-11	51.6200	51.7200	51.6200	51.7200	+0.917%	1,297	-1.411%
2024-07-10	51.2500	51.2500	51.2500	51.2500	+1.566%	105	-0.507%
2024-07-08	50.4600	50.4600	50.4600	50.4600	-0.414%	347	+1.050%
2024-07-05	50.8400	50.8400	50.6700	50.6700	-0.822%	326	+0.632%
2024-07-04	51.0900	51.0900	51.0900	51.0900	+1.712%	134	-0.196%
2024-07-02	50.2300	50.2300	50.2300	50.2300	+0.380%	140	+1.513%
2024-06-28	50.0400	50.0400	50.0400	50.0400	-0.120%	2,063	+1.898%
2024-06-27	50.1000	50.1000	50.1000	50.1000	-0.929%	111	+1.776%
2024-06-25	50.5700	50.5700	50.5700	50.5700	+0.198%	306	+0.831%
2024-06-24	50.4700	50.4700	50.4700	50.4700	+1.325%	250	+1.030%
2024-06-20	49.8100	49.8100	49.8100	49.8100	-0.120%	394	+2.369%
2024-06-19	49.8700	49.8700	49.8700	49.8700	-0.180%	2,697	+2.246%
2024-06-18	50.0400	50.0400	49.9500	49.9600	+0.241%	2,447	+2.062%
2024-06-17	49.8900	49.9000	49.8400	49.8400	+0.322%	3,717	+2.307%
2024-06-14	49.6800	49.6800	49.6800	49.6800	-0.739%	103	+2.637%
2024-06-13	50.6800	50.6800	50.0500	50.0500	-1.379%	200	+1.878%
2024-06-12	50.7500	50.7500	50.7500	50.7500	-0.275%	100	+0.473%
2024-06-10	50.6300	50.8900	50.6300	50.8900	0.000%	531	+0.197%
2024-06-07	51.1000	51.1000	50.8900	50.8900	-0.644%	925	+0.197%
2024-06-06	51.1700	51.2200	51.1700	51.2200	+0.254%	251	-0.449%
2024-06-05	51.0600	51.0900	51.0600	51.0900	+0.869%	200	-0.196%
2024-06-04	50.6500	50.6500	50.6500	50.6500	-0.803%	238	+0.671%
2024-06-03	51.5300	51.5300	50.9000	51.0600	-0.215%	626	-0.137%
2024-05-31	51.1700	51.1700	51.1700	51.1700	+0.452%	129	-0.352%
2024-05-30	50.9100	50.9600	50.9100	50.9400	+0.791%	1,947	+0.098%
2024-05-29	51.0000	51.0000	50.5400	50.5400	-1.405%	656	+0.890%
2024-05-28	51.3800	51.3800	51.2600	51.2600	-0.389%	1,030	-0.527%
2024-05-24	51.5400	51.5600	51.4600	51.4600	+0.626%	783	-0.913%
2024-05-23	51.1400	51.1400	51.1400	51.1400	-1.083%	136	-0.293%
2024-05-22	51.7500	51.7500	51.7000	51.7000	-0.174%	512	-1.373%
2024-05-21	51.7600	51.7900	51.7600	51.7900	+0.427%	5,139	-1.545%
2024-05-17	51.5700	51.5700	51.5700	51.5700	+0.350%	156	-1.125%
2024-05-15	51.3900	51.3900	51.3900	51.3900	+0.117%	270	-0.778%
2024-05-13	51.5000	51.5000	51.3300	51.3300	-0.330%	262	-0.662%
2024-05-10	51.5000	51.5000	51.5000	51.5000	-0.290%	134	-0.990%
2024-05-09	51.3100	51.6600	51.3100	51.6500	+0.194%	2,131	-1.278%
2024-05-07	51.5500	51.5500	51.5500	51.5500	+2.099%	3,610	-1.086%
2024-05-02	50.4900	50.4900	50.4900	50.4900	-0.375%	134	+0.990%
2024-04-30	50.6800	50.6800	50.6800	50.6800	-0.393%	172	+0.612%
2024-04-29	50.8800	50.8800	50.8800	50.8800	+0.059%	213	+0.216%
2024-04-23	50.8500	50.8500	50.8500	50.8500	+1.822%	118	+0.275%
2024-04-18	49.9400	49.9400	49.9400	49.9400	+0.362%	600	+2.103%
2024-04-16	49.7600	49.7600	49.7600	49.7600	-0.480%	362	+2.472%
2024-04-15	50.8000	50.8000	50.0000	50.0000	-1.865%	1,258	+1.980%
2024-04-11	51.3500	51.3500	50.9500	50.9500	-0.176%	2,015	+0.079%
2024-04-10	51.4500	51.4500	51.0100	51.0400	-0.642%	2,248	-0.098%
2024-04-08	51.5000	51.5000	51.3700	51.3700	+0.725%	496	-0.740%
2024-04-05	51.0000	51.0000	51.0000	51.0000	0.000%	178	-0.020%
2024-04-03	51.0300	51.0400	51.0000	51.0000	-0.410%	1,730	-0.020%
2024-04-02	51.2100	51.2100	51.2100	51.2100	-0.234%	100	-0.430%
2024-04-01	51.3300	51.3300	51.3300	51.3300	+0.293%	213	-0.662%
2024-03-26	51.1900	51.1900	51.1800	51.1800	-0.409%	350	-0.371%
2024-03-22	51.3300	51.4100	51.3300	51.3900	-0.214%	404	-0.778%
2024-03-21	51.6200	51.6200	51.5000	51.5000	+1.079%	1,240	-0.990%
2024-03-20	50.9500	50.9500	50.9500	50.9500	+0.039%	101	+0.079%
2024-03-19	51.0000	51.0000	50.9300	50.9300	-0.078%	1,100	+0.118%
2024-03-15	50.8500	50.9700	50.8400	50.9700	-0.488%	1,419	+0.039%
2024-03-13	51.2200	51.2200	51.2200	51.2200	+1.105%	100	-0.449%
2024-03-11	50.6600	50.6600	50.6600	50.6600	+2.343%	409	+0.651%
2024-02-28	49.5800	49.5800	49.5000	49.5000	-0.202%	205	+3.010%
2024-02-27	49.8000	49.8000	49.6000	49.6000	-0.641%	610	+2.802%
2024-02-26	49.9200	49.9200	49.9200	49.9200	+0.483%	110	+2.143%
2024-02-22	49.6900	49.6900	49.6800	49.6800	+0.771%	211	+2.637%
2024-02-21	49.3000	49.3000	49.3000	49.3000	-0.122%	252	+3.428%
2024-02-15	49.2100	49.3600	49.2100	49.3600	+1.689%	263	+3.302%
2024-02-14	48.5400	48.5400	48.5400	48.5400	+1.868%	100	+5.047%
2024-02-13	48.1200	48.1200	47.6500	47.6500	-2.676%	230	+7.009%
2024-02-12	49.1500	49.1500	48.9600	48.9600	+0.246%	224	+4.146%
2024-02-09	48.7700	48.8400	48.7700	48.8400	+0.494%	350	+4.402%
2024-02-08	48.6100	48.6100	48.6000	48.6000	-0.246%	1,100	+4.918%
2024-02-07	48.7200	48.7200	48.7200	48.7200	+0.329%	120	+4.659%
2024-02-06	48.5600	48.5600	48.5600	48.5600	-0.655%	150	+5.004%
2024-02-02	48.9700	48.9700	48.8700	48.8800	-0.184%	2,000	+4.317%
2024-02-01	48.9700	48.9700	48.9700	48.9700	-0.649%	321	+4.125%
2024-01-30	49.2900	49.2900	49.2900	49.2900	+0.551%	117	+3.449%
2024-01-29	49.0200	49.0200	49.0200	49.0200	+0.041%	200	+4.019%
2024-01-26	49.0000	49.0000	49.0000	49.0000	-0.041%	106	+4.061%
2024-01-24	49.0200	49.0200	49.0200	49.0200	+0.989%	100	+4.019%
2024-01-22	48.7600	48.7600	48.4900	48.5400	+0.021%	1,149	+5.047%
2024-01-19	48.5300	48.5300	48.5300	48.5300	+0.936%	100	+5.069%
2024-01-18	48.0800	48.0800	48.0800	48.0800	-1.029%	1,817	+6.052%
2024-01-15	48.7000	48.7000	48.5800	48.5800	+0.021%	600	+4.961%
2024-01-11	48.7500	48.7500	48.5700	48.5700	-0.328%	201	+4.982%
2024-01-09	48.7300	48.7300	48.7300	48.7300	+0.454%	101	+4.638%
2024-01-04	48.5100	48.5100	48.5100	48.5100	-0.165%	100	+5.112%
2023-12-27	48.5900	48.5900	48.5900	48.5900	+0.809%	106	+4.939%
2023-12-20	48.6400	48.6400	48.2000	48.2000	-0.186%	6,800	+5.788%
2023-12-19	48.2900	48.2900	48.2900	48.2900	+0.353%	4,008	+5.591%
2023-12-18	48.1100	48.1200	48.1100	48.1200	+0.459%	3,000	+5.964%
2023-12-15	47.9000	47.9000	47.9000	47.9000	-0.972%	1,400	+6.451%
2023-12-14	48.3700	48.3700	48.3700	48.3700	+0.666%	100	+5.417%
2023-12-13	47.2200	48.0500	47.2200	48.0500	+1.607%	2,100	+6.119%
2023-12-08	47.2800	47.2900	47.2800	47.2900	-0.756%	2,500	+7.824%
2023-12-06	47.6700	47.6700	47.6500	47.6500	+0.231%	8,000	+7.009%
2023-12-05	47.5000	47.5400	47.5000	47.5400	+0.486%	619	+7.257%
2023-12-01	47.2000	47.3100	47.2000	47.3100	+1.133%	2,000	+7.778%
2023-11-30	46.8700	46.8700	46.7800	46.7800	+0.279%	1,600	+9.000%
2023-11-29	46.6500	46.6500	46.6500	46.6500	+0.582%	100	+9.303%
2023-11-28	46.3900	46.3900	46.3800	46.3800	-0.982%	8,000	+9.940%
2023-11-23	46.8400	46.8400	46.8400	46.8400	+0.193%	110	+8.860%
2023-11-22	46.7500	46.7500	46.7500	46.7500	-0.064%	300	+9.070%
2023-11-17	46.7800	46.7800	46.7800	46.7800	+0.624%	2,000	+9.000%
2023-11-16	46.4900	46.4900	46.4900	46.4900	-0.172%	1,500	+9.680%
2023-11-15	46.5700	46.5700	46.5700	46.5700	+0.172%	2,000	+9.491%
2023-11-14	46.4900	46.4900	46.4900	46.4900	+1.462%	1,000	+9.680%
2023-11-09	45.8200	45.8200	45.8200	45.8200	+0.947%	4,600	+11.283%
2023-11-08	45.4000	45.4000	45.3900	45.3900	+0.022%	8,000	+12.338%
2023-11-07	45.3700	45.3800	45.3700	45.3800	-0.657%	2,763	+12.362%
2023-11-06	45.9800	45.9800	45.6800	45.6800	-0.479%	5,100	+11.624%
2023-11-03	45.9000	45.9000	45.9000	45.9000	+4.223%	1,000	+11.089%
2023-11-01	43.8800	44.0400	43.8800	44.0400	+1.125%	4,500	+15.781%
2023-10-30	43.6300	43.6300	43.5500	43.5500	+0.694%	4,900	+17.084%
2023-10-27	43.2500	43.2500	43.2500	43.2500	-0.939%	1,500	+17.896%
2023-10-26	43.6600	43.6600	43.6600	43.6600	-0.411%	1,500	+16.789%
2023-10-25	43.8400	43.8400	43.8400	43.8400	-0.205%	1,500	+16.309%
2023-10-24	43.9400	43.9400	43.9300	43.9300	-0.318%	600	+16.071%
2023-10-23	44.0700	44.0700	44.0700	44.0700	-1.695%	3,369	+15.702%
2023-10-19	44.8700	44.8700	44.8200	44.8300	-1.190%	11,204	+13.741%
2023-10-18	45.3700	45.3700	45.3700	45.3700	-0.526%	8,000	+12.387%
2023-10-17	45.4900	45.6100	45.4900	45.6100	+1.221%	12,200	+11.796%
2023-10-16	45.0600	45.0600	45.0600	45.0600	+0.334%	3,000	+13.160%
2023-10-13	44.9100	44.9100	44.9100	44.9100	-0.133%	4,800	+13.538%
2023-10-12	44.9600	44.9700	44.9600	44.9700	-0.377%	7,700	+13.387%
2023-10-11	45.1200	45.1400	45.1200	45.1400	+0.557%	2,700	+12.960%
2023-10-10	44.8900	44.8900	44.8900	44.8900	+2.023%	5,000	+13.589%
2023-10-05	44.0000	44.0000	44.0000	44.0000	-0.722%	700	+15.886%
2023-10-02	44.6600	44.6600	44.2800	44.3200	0.000%	3,900	+15.050%

.dark-mode .x5PBVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5PBVp{ color: #333333; background-color: white; border: 2px solid #333333; }ZIUBMO S&P/TSX 60 INDEX ETFstock TSE

ZIU
BMO S&P/TSX 60 INDEX ETF
stock TSE