Dark

ZSP
BMO S&P 500 INDEX
stock TSE

Inactive

Aug 2, 2024

80.98CAD-1.926%(-1.59)613,185

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	81.2800	81.4600	80.2900	80.9800	-1.926%	613,185	0.000%
2024-08-01	83.6500	83.9000	82.1200	82.5700	-0.876%	526,057	-1.926%
2024-07-31	83.0800	83.6700	82.9500	83.3000	+1.240%	362,037	-2.785%
2024-07-30	82.9800	83.0600	81.7500	82.2800	-0.520%	308,562	-1.580%
2024-07-29	82.8300	83.0600	82.5000	82.7100	+0.218%	216,280	-2.092%
2024-07-26	82.1600	82.9000	82.0200	82.5300	+1.177%	338,231	-1.878%
2024-07-25	82.0600	82.7500	81.4600	81.5700	-0.415%	402,569	-0.723%
2024-07-24	82.9400	82.9600	81.8300	81.9100	-2.033%	512,847	-1.135%
2024-07-23	83.6700	84.0200	83.5700	83.6100	-0.048%	159,303	-3.146%
2024-07-22	83.4200	83.6800	83.1400	83.6500	+1.222%	366,041	-3.192%
2024-07-19	83.1700	83.3700	82.5000	82.6400	-0.518%	1,374,328	-2.009%
2024-07-18	83.7800	83.9400	82.7500	83.0700	-0.634%	399,268	-2.516%
2024-07-17	83.7700	83.9400	83.5600	83.6000	-1.205%	515,071	-3.134%
2024-07-16	84.5800	84.7100	84.3400	84.6200	+0.606%	346,249	-4.302%
2024-07-15	84.1000	84.5700	83.9200	84.1100	+0.658%	444,711	-3.721%
2024-07-12	83.3200	84.1700	83.2800	83.5600	+0.457%	413,779	-3.088%
2024-07-11	83.7400	83.8500	83.0900	83.1800	-0.811%	352,305	-2.645%
2024-07-10	83.2000	83.8600	83.1400	83.8600	+0.975%	303,713	-3.434%
2024-07-09	83.1800	83.2500	83.0300	83.0500	+0.060%	134,134	-2.492%
2024-07-08	83.0300	83.1100	82.8700	83.0000	+0.121%	157,192	-2.434%
2024-07-05	82.4300	82.9600	82.4100	82.9000	+0.692%	308,229	-2.316%
2024-07-04	82.6700	82.6700	82.2900	82.3300	-0.049%	49,767	-1.640%
2024-07-03	82.1300	82.4600	82.0500	82.3700	+0.134%	176,218	-1.688%
2024-07-02	81.8500	82.2700	81.7700	82.2600	+0.821%	220,740	-1.556%
2024-06-28	82.1300	82.6400	81.5800	81.5900	-0.354%	692,131	-0.748%
2024-06-27	81.9400	82.0600	81.7800	81.8800	-0.414%	161,665	-1.099%
2024-06-26	81.8400	82.2300	81.7800	82.2200	+0.501%	181,084	-1.508%
2024-06-25	81.6700	81.8100	81.5000	81.8100	+0.393%	152,293	-1.015%
2024-06-24	81.8700	82.1200	81.4700	81.4900	-0.646%	418,675	-0.626%
2024-06-21	82.0100	82.1700	81.8900	82.0200	-0.012%	214,402	-1.268%
2024-06-20	82.4400	82.5200	81.9000	82.0300	-0.449%	969,647	-1.280%
2024-06-19	82.6800	82.6800	82.3100	82.4000	-0.036%	89,552	-1.723%
2024-06-18	82.3700	82.4700	82.2200	82.4300	+0.182%	446,854	-1.759%
2024-06-17	81.6700	82.4800	81.6200	82.2800	+0.735%	540,010	-1.580%
2024-06-14	81.6700	81.7300	81.4600	81.6800	-0.012%	133,365	-0.857%
2024-06-13	81.6900	81.7700	81.3600	81.6900	+0.270%	156,583	-0.869%
2024-06-12	81.2200	81.7800	81.1700	81.4700	+0.717%	230,816	-0.601%
2024-06-11	80.6300	80.8900	80.4000	80.8900	+0.173%	68,750	+0.111%
2024-06-10	80.5100	80.7800	80.4400	80.7500	+0.323%	139,246	+0.285%
2024-06-07	80.2200	80.8500	80.1100	80.4900	+0.512%	431,614	+0.609%
2024-06-06	80.3000	80.3200	79.8800	80.0800	-0.150%	337,928	+1.124%
2024-06-05	79.5600	80.2000	79.3900	80.2000	+1.288%	498,932	+0.973%
2024-06-04	78.9600	79.2900	78.7700	79.1800	+0.508%	337,502	+2.273%
2024-06-03	79.0200	79.0200	78.2300	78.7800	+0.038%	408,170	+2.793%
2024-05-31	78.2500	78.7500	77.5700	78.7500	+0.446%	507,483	+2.832%
2024-05-30	78.7400	78.7500	78.2300	78.4000	-0.772%	366,977	+3.291%
2024-05-29	78.8200	79.2000	78.8100	79.0100	-0.290%	94,311	+2.493%
2024-05-28	79.1700	79.2400	78.8800	79.2400	-0.277%	218,228	+2.196%
2024-05-27	79.1900	79.5300	79.1000	79.4600	+0.240%	46,634	+1.913%
2024-05-24	79.2700	79.3700	79.1100	79.2700	+0.101%	180,250	+2.157%
2024-05-23	79.7700	79.7700	79.0400	79.1900	-0.315%	208,849	+2.260%
2024-05-22	79.4800	79.6000	79.2000	79.4400	0.000%	223,333	+1.939%
2024-05-21	79.2200	79.4800	79.1800	79.4400	+0.595%	284,544	+1.939%
2024-05-17	78.9400	78.9800	78.7300	78.9700	+0.089%	154,253	+2.545%
2024-05-16	79.1400	79.2900	78.9000	78.9000	-0.164%	214,173	+2.636%
2024-05-15	78.5200	79.0300	78.5000	79.0300	+0.881%	570,839	+2.467%
2024-05-14	77.9400	78.3500	77.8900	78.3400	+0.410%	239,328	+3.370%
2024-05-13	78.3300	78.3300	77.9700	78.0200	-0.090%	173,978	+3.794%
2024-05-10	78.0000	78.1000	77.8800	78.0900	+0.192%	45,955	+3.701%
2024-05-09	77.8100	77.9700	77.6500	77.9400	+0.103%	67,534	+3.900%
2024-05-08	77.6400	77.9100	77.6400	77.8600	+0.039%	53,663	+4.007%
2024-05-07	77.5700	77.9600	77.5500	77.8300	+0.634%	354,143	+4.047%
2024-05-06	76.9200	77.3500	76.8500	77.3400	+2.126%	318,716	+4.706%
2024-05-02	75.7800	75.8000	75.2400	75.7300	+0.331%	97,338	+6.933%
2024-05-01	75.6400	76.3300	75.4300	75.4800	-0.409%	285,688	+7.287%
2024-04-30	76.5400	76.7700	75.7500	75.7900	-0.746%	252,442	+6.848%
2024-04-29	76.4000	76.5100	76.0300	76.3600	+0.302%	110,360	+6.050%
2024-04-26	75.9000	76.4000	75.7800	76.1300	+0.250%	293,243	+6.371%
2024-04-24	76.1200	76.1600	75.6600	75.9400	+0.344%	247,283	+6.637%
2024-04-23	75.3200	75.7600	75.2700	75.6800	+0.866%	220,883	+7.003%
2024-04-22	74.9600	75.3400	74.5800	75.0300	+0.509%	441,180	+7.930%
2024-04-19	75.3100	75.3800	74.4700	74.6500	-1.021%	396,880	+8.480%
2024-04-18	75.6800	75.9600	75.3200	75.4200	-1.127%	411,125	+7.372%
2024-04-16	76.5000	76.6100	76.1800	76.2800	+0.039%	324,640	+6.162%
2024-04-15	77.6200	77.6200	76.1400	76.2500	-1.064%	428,383	+6.203%
2024-04-12	77.5900	77.6800	76.9200	77.0700	-0.836%	434,291	+5.073%
2024-04-11	77.2700	77.8500	77.0000	77.7200	+0.791%	383,562	+4.195%
2024-04-10	76.8100	77.2300	76.7800	77.1100	-0.104%	257,284	+5.019%
2024-04-08	77.2900	77.4500	77.1100	77.1900	-0.091%	91,699	+4.910%
2024-04-05	76.8500	77.4800	76.8500	77.2600	+1.364%	507,940	+4.815%
2024-04-04	77.3800	77.4800	76.2100	76.2200	-1.103%	357,493	+6.245%
2024-04-03	77.0400	77.2200	76.8600	77.0700	-0.155%	232,866	+5.073%
2024-04-02	77.0900	77.1900	76.8500	77.1900	-0.682%	386,997	+4.910%
2024-04-01	77.8300	77.9400	77.5800	77.7200	+0.026%	170,971	+4.195%
2024-03-28	77.8400	77.8700	77.5700	77.7000	-0.141%	73,016	+4.221%
2024-03-27	77.7800	77.8100	77.3600	77.8100	+0.439%	342,387	+4.074%
2024-03-26	77.6900	77.8200	77.4400	77.4700	-0.245%	182,222	+4.531%
2024-03-25	77.6700	77.7900	77.5900	77.6600	-0.487%	312,690	+4.275%
2024-03-22	77.9000	78.1700	77.8000	78.0400	+0.476%	275,467	+3.767%
2024-03-21	77.8000	77.9600	77.6400	77.6700	+0.713%	256,019	+4.262%
2024-03-20	77.0800	77.1900	76.7800	77.1200	+0.286%	247,710	+5.005%
2024-03-19	76.6300	76.9500	76.4500	76.9000	+0.800%	282,365	+5.306%
2024-03-18	76.4600	76.7400	76.2900	76.2900	+0.501%	185,641	+6.148%
2024-03-15	76.0000	76.0000	75.7200	75.9100	-0.602%	319,788	+6.679%
2024-03-14	76.3800	76.4300	75.9900	76.3700	+0.249%	721,521	+6.036%
2024-03-13	76.4800	76.4800	76.0000	76.1800	-0.353%	108,905	+6.301%
2024-03-12	75.9700	76.5000	75.7300	76.4500	+1.178%	456,471	+5.925%
2024-03-11	75.6200	75.6500	75.3000	75.5600	+33.735%	179,829	+7.173%
2024-03-07	56.2500	56.5800	56.2500	56.5000	+1.037%	2,187	+43.327%
2024-03-06	56.0100	56.1200	55.8700	55.9200	-0.516%	7,796	+44.814%
2024-03-04	56.1800	56.3800	56.1800	56.2100	-0.124%	6,513	+44.067%
2024-03-01	55.8500	56.2800	55.8400	56.2800	-25.585%	7,876	+43.888%
2024-02-29	75.5500	75.8000	75.2000	75.6300	+36.344%	510,319	+7.074%
2024-02-28	55.4500	55.5900	55.4400	55.4700	-26.237%	3,772	+45.989%
2024-02-27	75.0300	75.2000	74.8500	75.2000	+0.360%	201,770	+7.686%
2024-02-26	75.3200	75.3700	74.9200	74.9300	-0.372%	238,352	+8.074%
2024-02-23	75.2500	75.4500	75.1500	75.2100	+0.240%	383,508	+7.672%
2024-02-22	74.5700	75.1400	74.4300	75.0300	+1.915%	525,916	+7.930%
2024-02-21	73.4400	73.6400	73.1300	73.6200	+0.014%	225,427	+9.997%
2024-02-20	73.7000	73.7900	73.3500	73.6100	-0.311%	234,620	+10.012%
2024-02-16	74.2500	74.2700	73.8000	73.8400	-0.391%	111,733	+9.670%
2024-02-15	73.9800	74.1400	73.8500	74.1300	+0.081%	670,673	+9.241%
2024-02-14	73.8300	74.0700	73.5000	74.0700	+0.721%	215,963	+9.329%
2024-02-13	73.3300	73.7200	73.0600	73.5400	-0.460%	1,012,981	+10.117%
2024-02-12	73.9900	74.1800	73.7700	73.8800	-0.101%	137,333	+9.610%
2024-02-09	73.5500	74.0100	73.5000	73.9550	+0.551%	256,104	+9.499%
2024-02-08	73.6000	73.6000	73.4400	73.5500	+0.082%	112,602	+10.102%
2024-02-07	73.3300	73.6000	73.1600	73.4900	+0.602%	346,990	+10.192%
2024-02-06	73.2700	73.2800	72.8100	73.0500	-0.137%	288,081	+10.856%
2024-02-05	73.1100	73.3100	72.8300	73.1500	+0.274%	316,355	+10.704%
2024-02-02	72.1800	73.1700	72.1100	72.9500	+1.630%	1,082,766	+11.008%
2024-02-01	71.4900	71.7800	71.1500	71.7800	+0.800%	464,040	+12.817%
2024-01-31	71.7500	71.8200	71.1900	71.2100	+32.164%	737,227	+13.720%
2024-01-30	53.9100	53.9300	53.7900	53.8800	-0.037%	6,950	+50.297%
2024-01-29	53.5000	53.9000	53.5000	53.9000	+0.785%	8,564	+50.241%
2024-01-26	53.5000	53.6300	53.4500	53.4800	-0.205%	6,312	+51.421%
2024-01-25	53.5100	53.5900	53.3900	53.5900	-25.549%	13,811	+51.110%
2024-01-24	71.8600	72.2400	71.7700	71.9800	+0.517%	404,488	+12.503%
2024-01-23	71.5500	71.6200	71.4300	71.6100	+34.960%	91,343	+13.085%
2024-01-22	53.1200	53.2100	53.0100	53.0600	+0.284%	11,492	+52.620%
2024-01-19	52.4200	52.9300	52.4200	52.9100	+1.302%	19,700	+53.052%
2024-01-18	52.0200	52.2300	51.8700	52.2300	-25.354%	5,662	+55.045%
2024-01-17	70.0200	70.0600	69.7400	69.9700	-0.413%	668,814	+15.735%
2024-01-16	70.1700	70.4000	70.0500	70.2600	+33.549%	142,977	+15.258%
2024-01-15	52.4500	52.6100	52.3400	52.6100	-24.913%	874	+53.925%
2024-01-12	69.9800	70.1000	69.7000	70.0650	+0.107%	174,184	+15.578%
2024-01-11	70.0600	70.1000	69.5900	69.9900	+0.157%	182,669	+15.702%
2024-01-10	69.5800	70.0100	69.5400	69.8800	+0.388%	192,658	+15.884%
2024-01-09	69.2300	69.6900	69.2200	69.6100	+0.230%	180,003	+16.334%
2024-01-08	68.7800	69.5000	68.7800	69.4500	+1.313%	372,391	+16.602%
2024-01-05	68.4800	68.7000	68.3300	68.5500	+0.234%	204,389	+18.133%
2024-01-04	68.5500	68.9400	68.3900	68.3900	-0.379%	122,812	+18.409%
2024-01-03	68.8900	68.9500	68.5900	68.6500	-0.622%	230,013	+17.961%
2024-01-02	69.0500	69.0900	68.7800	69.0800	+32.337%	109,747	+17.226%
2023-12-29	52.2900	52.2900	51.9700	52.2000	-24.479%	4,024	+55.134%
2023-12-28	69.0400	69.2600	68.9700	69.1200	+0.203%	171,743	+17.159%
2023-12-27	68.9300	69.0100	68.7650	68.9800	+32.450%	194,534	+17.396%
2023-12-22	52.2000	52.2000	52.0500	52.0800	-24.598%	2,305	+55.492%
2023-12-21	69.1200	69.2300	68.7200	69.0700	+33.598%	667,826	+17.243%
2023-12-20	52.2000	52.3700	51.6900	51.7000	-1.147%	2,859	+56.634%
2023-12-19	52.1800	52.3000	52.1800	52.3000	-24.824%	11,950	+54.837%
2023-12-18	69.3100	69.6800	69.3000	69.5700	+34.513%	389,061	+16.401%
2023-12-15	51.6900	51.8000	51.6100	51.7200	-25.368%	9,458	+56.574%
2023-12-14	69.6300	69.7100	69.0500	69.3000	+34.276%	297,097	+16.854%
2023-12-13	50.9500	51.6100	50.9500	51.6100	+1.375%	20,558	+56.908%
2023-12-12	50.6400	50.9100	50.6300	50.9100	-25.701%	10,110	+59.065%
2023-12-08	68.1800	68.5700	68.1500	68.5200	+0.351%	176,733	+18.184%
2023-12-07	68.0900	68.3200	68.0200	68.2800	+0.782%	214,306	+18.600%
2023-12-06	68.1900	68.2000	67.6900	67.7500	+35.446%	193,263	+19.528%
2023-12-05	49.9800	50.0800	49.9800	50.0200	-26.181%	3,141	+61.895%
2023-12-04	67.7200	67.8000	67.4100	67.7600	-0.206%	91,192	+19.510%
2023-12-01	67.5500	67.9700	67.4500	67.9000	+35.746%	294,840	+19.264%
2023-11-30	49.9700	50.0200	49.7800	50.0200	-26.159%	7,016	+61.895%
2023-11-29	68.1100	68.2400	67.7100	67.7400	+35.752%	481,542	+19.545%
2023-11-28	49.9200	50.0200	49.8100	49.9000	-26.445%	9,804	+62.285%
2023-11-27	67.9600	68.0700	67.8200	67.8400	-0.323%	139,119	+19.369%
2023-11-24	68.0300	68.0600	67.8100	68.0600	-0.410%	239,568	+18.983%
2023-11-23	68.5600	68.5600	68.3400	68.3400	+36.844%	22,206	+18.496%
2023-11-22	50.0000	50.0000	49.8500	49.9400	-26.602%	7,786	+62.155%
2023-11-21	68.1500	68.1500	67.8400	68.0400	-0.381%	152,893	+19.018%
2023-11-20	67.8200	68.4500	67.8200	68.3000	+0.767%	60,324	+18.565%
2023-11-17	67.7200	67.8700	67.6000	67.7800	-0.177%	956,424	+19.475%
2023-11-16	67.6500	67.9200	67.5900	67.9000	+0.712%	393,826	+19.264%
2023-11-15	67.5300	67.5900	67.2900	67.4200	+0.074%	323,225	+20.113%
2023-11-14	67.2700	67.6300	67.2400	67.3700	+1.141%	641,282	+20.202%
2023-11-13	66.5600	66.7000	66.4300	66.6100	-0.060%	204,669	+21.573%
2023-11-10	66.0600	66.6700	65.9400	66.6500	+1.461%	461,928	+21.500%
2023-11-09	66.2200	66.2200	65.6500	65.6900	+37.054%	293,406	+23.276%
2023-11-08	47.9100	47.9600	47.7900	47.9300	+0.042%	9,705	+68.955%
2023-11-07	47.7800	48.0100	47.7200	47.9100	-26.754%	17,695	+69.025%
2023-11-06	65.2500	65.4100	65.0400	65.4100	+0.399%	178,013	+23.804%
2023-11-03	65.0200	65.3500	64.9800	65.1500	+37.913%	204,105	+24.298%
2023-11-02	46.8200	47.2700	46.8200	47.2400	+1.766%	11,601	+71.423%
2023-11-01	46.1100	46.4500	46.0000	46.4200	+1.133%	14,390	+74.451%
2023-10-31	45.5100	45.9000	45.5100	45.9000	+0.614%	6,606	+76.427%
2023-10-30	45.2900	45.6900	45.2700	45.6200	-26.973%	6,667	+77.510%
2023-10-27	62.7800	62.9600	62.2700	62.4700	-0.160%	268,849	+29.630%
2023-10-26	63.1100	63.2000	62.4300	62.5700	-0.903%	237,614	+29.423%
2023-10-25	63.7500	63.7500	63.0700	63.1400	+35.785%	304,950	+28.255%
2023-10-24	46.3700	46.5200	46.3600	46.5000	+0.824%	2,441	+74.151%
2023-10-23	46.0500	46.4200	46.0000	46.1200	-0.260%	19,894	+75.585%
2023-10-20	46.5000	46.5400	46.2300	46.2400	-1.302%	17,697	+75.130%
2023-10-19	47.0900	47.4500	46.7400	46.8500	-0.742%	12,790	+72.850%
2023-10-18	47.4700	47.5800	47.1200	47.2000	-27.652%	3,695	+71.568%
2023-10-17	64.9600	65.4400	64.8200	65.2400	+0.246%	344,203	+24.126%
2023-10-16	64.8400	65.3100	64.8100	65.0800	+0.727%	390,499	+24.431%
2023-10-13	65.2600	65.4200	64.4500	64.6100	+35.764%	321,650	+25.337%
2023-10-12	47.7700	47.9700	47.3700	47.5900	-0.626%	5,789	+70.162%
2023-10-11	47.8200	47.8900	47.6200	47.8900	-25.981%	3,855	+69.096%
2023-10-10	64.5500	65.1000	64.5500	64.7000	+0.560%	176,153	+25.162%
2023-10-06	63.3900	64.5300	63.2800	64.3400	+0.831%	196,974	+25.863%
2023-10-05	64.0200	64.0200	63.4800	63.8100	-0.328%	89,597	+26.908%
2023-10-04	63.5300	64.0800	63.5300	64.0200	+0.994%	104,112	+26.492%
2023-10-03	63.7900	64.0200	63.2100	63.3900	+35.507%	148,816	+27.749%
2023-10-02	46.8300	46.9700	46.6500	46.7800	-0.213%	10,727	+73.108%
2023-09-29	47.2500	47.2500	46.8800	46.8800	-26.057%	2,798	+72.739%
2023-09-28	62.9600	63.6000	62.8900	63.4000	+35.702%	96,755	+27.729%
2023-09-27	46.8000	46.8400	46.3500	46.7200	-0.405%	11,609	+73.330%
2023-09-26	47.2800	47.2800	46.8500	46.9100	-1.450%	14,020	+72.628%
2023-09-25	47.4300	47.6000	47.3000	47.6000	+0.337%	4,306	+70.126%
2023-09-22	47.7200	47.7500	47.4400	47.4400	-25.887%	7,947	+70.700%
2023-09-21	64.7300	64.7500	64.0100	64.0100	+32.279%	292,975	+26.511%
2023-09-20	48.9000	48.9000	48.3900	48.3900	-26.111%	1,806	+67.349%
2023-09-19	65.2700	65.5700	65.0100	65.4900	-0.577%	252,561	+23.652%
2023-09-18	65.7700	66.0200	65.7200	65.8700	-0.167%	184,749	+22.939%
2023-09-15	66.6800	66.6900	65.9500	65.9800	-1.183%	453,729	+22.734%
2023-09-14	66.6500	66.8200	66.4800	66.7700	+0.557%	111,300	+21.282%
2023-09-13	66.3200	66.5000	66.2100	66.4000	+35.649%	62,162	+21.958%
2023-09-12	49.0200	49.2200	48.9300	48.9500	-0.589%	3,833	+65.434%
2023-09-11	49.1400	49.2400	49.1000	49.2400	-26.155%	1,882	+64.460%
2023-09-08	66.5100	66.7600	66.5000	66.6800	-0.165%	210,719	+21.446%
2023-09-07	66.3700	66.8300	66.3700	66.7900	+36.362%	396,693	+21.246%
2023-09-06	48.9500	48.9800	48.8400	48.9800	-27.146%	3,270	+65.333%
2023-09-05	67.2500	67.4100	67.1300	67.2300	+35.763%	111,442	+20.452%
2023-09-01	49.6800	49.7300	49.4000	49.5200	-25.846%	5,816	+63.530%
2023-08-31	67.0100	67.2400	66.7700	66.7800	-0.217%	362,164	+21.264%
2023-08-30	66.7400	67.0000	66.7000	66.9250	+0.157%	202,759	+21.001%
2023-08-29	66.1600	66.8200	66.1500	66.8200	+1.158%	497,062	+21.191%
2023-08-28	66.0100	66.1200	65.7600	66.0550	+0.632%	171,376	+22.595%
2023-08-25	65.4200	65.7600	65.0800	65.6400	+36.750%	552,805	+23.370%
2023-08-24	48.8200	48.8200	48.0000	48.0000	-1.255%	6,759	+68.708%
2023-08-23	48.4100	48.6400	48.4100	48.6100	-25.399%	1,688	+66.591%
2023-08-22	65.4800	65.4800	65.1000	65.1600	+34.963%	199,242	+24.279%
2023-08-21	48.0300	48.2800	47.9300	48.2800	+0.814%	2,026	+67.730%
2023-08-18	47.5600	48.0200	47.5600	47.8900	-26.141%	7,525	+69.096%
2023-08-17	65.3700	65.3700	64.7800	64.8400	-0.689%	443,754	+24.892%
2023-08-16	65.5500	65.8300	65.2700	65.2900	+34.176%	371,867	+24.031%
2023-08-15	48.8000	48.8700	48.5800	48.6600	-26.440%	3,901	+66.420%
2023-08-14	65.7100	66.1500	65.6900	66.1500	+35.304%	479,049	+22.419%
2023-08-11	48.7600	48.9300	48.7600	48.8900	-25.643%	15,371	+65.637%
2023-08-10	65.8700	66.3000	65.6000	65.7500	+0.152%	814,591	+23.163%
2023-08-09	66.2200	66.2200	65.6000	65.6500	+33.245%	454,072	+23.351%
2023-08-08	49.1900	49.3100	48.9300	49.2700	+0.469%	5,082	+64.360%
2023-08-04	49.3100	49.6700	49.0200	49.0400	-25.448%	11,005	+65.131%
2023-08-03	65.6800	65.9400	65.6100	65.7800	-0.197%	571,850	+23.107%
2023-08-02	66.1900	66.3000	65.8250	65.9100	-0.962%	987,240	+22.865%
2023-08-01	66.4600	66.6100	66.3900	66.5500	+32.411%	416,148	+21.683%
2023-07-31	50.2200	50.2600	50.0900	50.2600	-24.239%	3,612	+61.122%
2023-07-28	66.1400	66.4200	66.1100	66.3400	+33.750%	791,253	+22.068%
2023-07-27	50.4300	50.4300	49.6000	49.6000	-0.641%	4,216	+63.266%
2023-07-26	49.9000	50.0700	49.8600	49.9200	-0.220%	1,969	+62.220%
2023-07-25	49.8400	50.0700	49.8400	50.0300	+0.301%	10,219	+61.863%
2023-07-24	49.7500	49.8800	49.7400	49.8800	-23.963%	6,472	+62.350%
2023-07-21	65.7400	65.8400	65.5700	65.6000	+32.125%	379,020	+23.445%
2023-07-20	49.7800	49.9100	49.6400	49.6500	-24.510%	2,395	+63.102%
2023-07-19	65.8000	65.9650	65.6800	65.7700	+31.856%	292,001	+23.126%
2023-07-18	49.4600	49.8800	49.4600	49.8800	+0.646%	1,960	+62.350%
2023-07-17	49.4100	49.6100	49.4000	49.5600	-23.883%	1,902	+63.398%
2023-07-14	64.9000	65.2500	64.8900	65.1100	+31.855%	523,075	+24.374%
2023-07-13	49.2300	49.4400	49.1900	49.3800	-23.442%	9,278	+63.994%
2023-07-12	64.7100	64.7100	64.3700	64.5000	+32.689%	544,270	+25.550%
2023-07-11	48.3900	48.6100	48.3500	48.6100	-24.118%	15,402	+66.591%
2023-07-10	63.9700	64.0900	63.8000	64.0600	+0.235%	126,676	+26.413%
2023-07-07	64.1500	64.4400	63.8700	63.9100	-0.899%	529,333	+26.709%
2023-07-06	64.1600	64.5000	64.0100	64.4900	+32.450%	490,991	+25.570%
2023-07-05	48.5200	48.7400	48.5200	48.6900	-24.547%	47,983	+66.318%
2023-07-04	64.3300	64.5500	64.3300	64.5300	+0.124%	13,108	+25.492%
2023-06-30	64.2100	64.5300	64.2000	64.4500	+34.159%	805,503	+25.648%
2023-06-29	48.0500	48.0500	47.9600	48.0400	+0.397%	17,185	+68.568%
2023-06-28	47.7900	48.0100	47.7800	47.8500	-0.478%	8,852	+69.237%
2023-06-27	47.5800	48.1000	47.5800	48.0800	-23.060%	9,303	+68.428%
2023-06-26	62.8300	63.0200	62.4700	62.4900	-0.652%	306,378	+29.589%
2023-06-23	63.0900	63.1600	62.8500	62.9000	+30.796%	211,757	+28.744%
2023-06-22	47.8500	48.0900	47.8100	48.0900	-23.739%	4,659	+68.393%
2023-06-21	63.4900	63.4900	63.0400	63.0600	+30.803%	438,889	+28.417%
2023-06-20	48.6900	48.6900	47.9100	48.2100	-24.578%	8,212	+67.973%
2023-06-19	63.9100	64.0400	63.7500	63.9200	+0.078%	22,821	+26.690%
2023-06-16	64.3400	64.4500	63.8300	63.8700	+31.501%	333,168	+26.789%
2023-06-15	47.9300	48.6800	47.9300	48.5700	+1.335%	8,259	+66.728%
2023-06-14	48.1000	48.2100	47.7000	47.9300	-24.816%	13,874	+68.955%
2023-06-13	63.7000	63.8000	63.5600	63.7500	+33.929%	146,257	+27.027%
2023-06-12	47.2600	47.6000	47.2600	47.6000	-24.384%	11,200	+70.126%
2023-06-09	62.9100	63.1200	62.8100	62.9500	+0.103%	2,156,512	+28.642%
2023-06-08	62.5400	62.9200	62.4400	62.8850	+34.140%	351,708	+28.775%
2023-06-07	47.0700	47.0700	46.8200	46.8800	-25.599%	5,669	+72.739%
2023-06-06	62.9800	63.0300	62.8000	63.0100	+34.264%	484,394	+28.519%
2023-06-05	47.0700	47.1200	46.8600	46.9300	-25.496%	10,090	+72.555%
2023-06-02	62.5000	63.1700	62.5000	62.9900	+36.077%	597,351	+28.560%
2023-06-01	45.8300	46.3700	45.8300	46.2900	-25.817%	5,259	+74.941%
2023-05-31	62.5400	62.5500	62.0600	62.4000	-0.463%	429,299	+29.776%
2023-05-30	62.9600	63.0300	62.5600	62.6900	+35.546%	199,413	+29.175%
2023-05-29	46.2600	46.2600	46.2500	46.2500	+0.173%	506	+75.092%
2023-05-26	45.8100	46.1700	45.7900	46.1700	+1.361%	5,600	+75.395%
2023-05-25	45.5600	45.6200	45.3800	45.5500	-25.730%	4,800	+77.783%
2023-05-24	61.3000	61.5200	61.1400	61.3300	-0.098%	235,702	+32.040%
2023-05-23	61.8300	62.0000	61.3500	61.3900	+33.486%	443,830	+31.911%
2023-05-19	46.1400	46.1400	45.9000	45.9900	-0.152%	7,780	+76.082%
2023-05-18	45.6000	46.0600	45.6000	46.0600	-24.775%	9,640	+75.814%
2023-05-17	60.8700	61.3200	60.7900	61.2300	+0.840%	308,858	+32.255%
2023-05-16	60.6700	60.9100	60.5900	60.7200	+33.833%	109,679	+33.366%
2023-05-15	45.2200	45.3700	45.2200	45.3700	-25.890%	2,609	+78.488%
2023-05-12	61.1700	61.2200	60.9000	61.2200	+35.353%	100,864	+32.277%
2023-05-11	45.1400	45.2800	45.0700	45.2300	-0.243%	3,413	+79.040%
2023-05-10	45.4600	45.4600	44.9900	45.3400	-24.909%	4,600	+78.606%
2023-05-09	60.4700	60.5400	60.3600	60.3800	-0.363%	46,739	+34.117%
2023-05-08	60.3900	60.6400	60.3000	60.6000	0.000%	258,274	+33.630%
2023-05-05	60.4300	60.7400	60.4000	60.6000	+36.149%	110,354	+33.630%
2023-05-04	44.4400	44.6900	44.4400	44.5100	-0.758%	8,173	+81.937%
2023-05-03	45.2800	45.4600	44.8200	44.8500	-26.990%	3,717	+80.557%
2023-05-02	61.8900	61.8900	61.0500	61.4300	+34.508%	263,608	+31.825%
2023-05-01	45.6800	45.8500	45.6700	45.6700	0.000%	3,445	+77.316%
2023-04-28	45.3300	45.6700	45.3300	45.6700	-25.752%	6,252	+77.316%
2023-04-27	60.8800	61.5900	60.8300	61.5100	+1.552%	433,402	+31.653%
2023-04-26	60.8300	60.9100	60.4800	60.5700	-0.346%	379,775	+33.697%
2023-04-25	61.2900	61.4100	60.7800	60.7800	-0.864%	270,617	+33.235%
2023-04-24	61.2600	61.4400	61.0800	61.3100	+35.312%	185,143	+32.083%
2023-04-21	45.2100	45.3100	45.2100	45.3100	-25.648%	856	+78.724%
2023-04-20	60.8600	61.1200	60.7400	60.9400	+34.081%	247,659	+32.885%
2023-04-19	45.4200	45.5200	45.4200	45.4500	-25.406%	3,618	+78.174%
2023-04-18	61.0400	61.0500	60.6600	60.9300	+0.197%	225,897	+32.907%
2023-04-17	60.6200	60.8200	60.4900	60.8100	+0.463%	237,637	+33.169%
2023-04-14	60.4900	60.7500	60.2500	60.5300	+33.238%	214,884	+33.785%
2023-04-13	45.0300	45.4300	45.0300	45.4300	-24.572%	2,358	+78.252%
2023-04-12	60.8400	60.9100	60.1300	60.2300	+33.815%	218,113	+34.451%
2023-04-11	45.0700	45.1700	44.9900	45.0100	-25.800%	6,207	+79.916%
2023-04-10	60.5100	60.6800	60.3800	60.6600	+0.182%	139,028	+33.498%
2023-04-06	60.2400	60.5700	60.0700	60.5500	+35.459%	115,843	+33.741%
2023-04-05	44.7300	44.7900	44.6100	44.7000	-0.423%	14,102	+81.163%
2023-04-04	45.2000	45.2000	44.8000	44.8900	-0.620%	6,051	+80.397%
2023-04-03	44.9200	45.1900	44.9200	45.1700	-25.622%	11,754	+79.278%
2023-03-31	60.1200	60.7500	60.1200	60.7300	+1.352%	245,775	+33.344%
2023-03-30	60.0500	60.0700	59.7400	59.9200	+0.301%	249,330	+35.147%
2023-03-29	59.7200	59.7900	59.4500	59.7400	+0.725%	198,832	+35.554%
2023-03-28	59.5800	59.6100	59.0900	59.3100	+35.535%	197,129	+36.537%
2023-03-27	43.8700	43.9300	43.7000	43.7600	+0.505%	10,051	+85.055%
2023-03-24	43.2800	43.6500	43.1900	43.5400	+0.323%	10,233	+85.990%
2023-03-23	43.6100	43.9700	43.0900	43.4000	+0.254%	18,936	+86.590%
2023-03-22	43.9900	44.3500	43.2900	43.2900	-28.149%	5,120	+87.064%
2023-03-21	59.8100	60.3350	59.7400	60.2500	+38.793%	451,273	+34.407%
2023-03-20	43.2100	43.4700	43.1100	43.4100	-26.461%	8,800	+86.547%
2023-03-17	59.5000	59.6400	58.8000	59.0300	-1.023%	236,224	+37.184%
2023-03-16	58.4700	59.7000	58.3900	59.6400	+39.411%	279,364	+35.781%
2023-03-15	42.4300	42.7800	42.2300	42.7800	-27.257%	21,832	+89.294%
2023-03-14	58.6600	59.0100	58.2000	58.8100	+0.496%	193,849	+37.698%
2023-03-13	57.7500	58.6500	57.6000	58.5200	-0.171%	920,261	+38.380%
2023-03-10	59.2000	59.4400	58.4500	58.6200	-1.429%	533,082	+38.144%
2023-03-09	60.4800	60.6200	59.3600	59.4700	-1.556%	641,668	+36.169%
2023-03-08	60.2600	60.4400	60.1400	60.4100	+37.797%	258,855	+34.051%
2023-03-07	44.1700	44.1900	43.7300	43.8400	-27.549%	1,589	+84.717%
2023-03-06	60.5900	60.9000	60.4600	60.5100	+36.192%	473,407	+33.829%
2023-03-03	44.0600	44.4500	43.9400	44.4300	+1.508%	6,004	+82.264%
2023-03-02	43.2500	43.7700	43.2100	43.7700	-25.744%	3,205	+85.013%
2023-03-01	59.1900	59.2400	58.8500	58.9450	-0.966%	411,995	+37.382%
2023-02-28	59.3200	59.6600	59.3200	59.5200	+0.363%	127,528	+36.055%
2023-02-27	59.6000	59.7200	59.1900	59.3050	+0.110%	175,959	+36.548%
2023-02-24	59.2900	59.3500	59.0100	59.2400	-0.654%	300,463	+36.698%
2023-02-23	59.6800	59.7100	59.0800	59.6300	+0.506%	105,295	+35.804%
2023-02-22	59.4200	59.5500	59.1600	59.3300	-0.051%	187,439	+36.491%
2023-02-21	59.7700	59.9500	59.3400	59.3600	-1.543%	652,855	+36.422%
2023-02-17	60.2600	60.4200	59.8700	60.2900	-0.182%	855,735	+34.317%
2023-02-16	60.3700	60.9000	60.3200	60.4000	+32.806%	200,135	+34.073%
2023-02-15	45.1300	45.4900	45.1300	45.4800	-24.764%	2,136	+78.056%
2023-02-14	60.4200	60.6800	60.0200	60.4500	+0.017%	313,688	+33.962%
2023-02-13	60.0300	60.4700	59.9900	60.4400	+1.053%	418,576	+33.984%
2023-02-10	59.5900	59.8500	59.5200	59.8100	-0.664%	882,864	+35.395%
2023-02-09	60.9400	60.9400	60.0500	60.2100	-0.775%	550,000	+34.496%
2023-02-08	60.9100	61.0800	60.5700	60.6800	+32.779%	537,309	+33.454%
2023-02-07	44.9950	45.8000	44.9100	45.7000	-24.550%	13,696	+77.199%
2023-02-06	60.5400	60.7200	60.3900	60.5700	+33.473%	146,095	+33.697%
2023-02-03	45.5600	45.8600	45.3800	45.3800	-1.003%	9,802	+78.449%

.dark-mode .s5vjFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5vjFS{ color: #333333; background-color: white; border: 2px solid #333333; }ZSPBMO S&P 500 INDEXstock TSE

ZSP
BMO S&P 500 INDEX
stock TSE