BMO Monthly Income ETF (TSX:ZMI)
Canada
· Delayed Price · Currency is CAD 16.74
+0.05 (0.30%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.76 | 16.79 | 16.72 | 16.74 | 16.74 | 0.30% | 9,263 |
| Apr 16, 2025 | 16.80 | 16.80 | 16.66 | 16.69 | 16.69 | -0.77% | 25,823 |
| Apr 15, 2025 | 16.70 | 16.84 | 16.70 | 16.82 | 16.82 | 0.60% | 8,300 |
| Apr 14, 2025 | 16.84 | 16.84 | 16.68 | 16.72 | 16.72 | 0.78% | 9,600 |
| Apr 11, 2025 | 16.49 | 16.59 | 16.38 | 16.59 | 16.59 | 0.48% | 900 |
| Apr 10, 2025 | 16.68 | 16.68 | 16.29 | 16.51 | 16.51 | -1.73% | 12,700 |
| Apr 9, 2025 | 16.25 | 16.82 | 16.15 | 16.80 | 16.80 | 3.26% | 13,100 |
| Apr 8, 2025 | 16.82 | 16.82 | 16.27 | 16.27 | 16.27 | -1.39% | 11,141 |
| Apr 7, 2025 | 16.16 | 16.70 | 16.16 | 16.50 | 16.50 | -1.32% | 27,300 |
| Apr 4, 2025 | 17.05 | 17.05 | 16.71 | 16.72 | 16.72 | -2.73% | 28,517 |
| Apr 3, 2025 | 17.44 | 17.44 | 17.19 | 17.19 | 17.19 | -2.44% | 11,805 |
| Apr 2, 2025 | 17.57 | 17.62 | 17.57 | 17.62 | 17.62 | 0.28% | 5,000 |
| Apr 1, 2025 | 17.71 | 17.71 | 17.54 | 17.57 | 17.57 | -0.34% | 6,006 |
| Mar 31, 2025 | 17.39 | 17.63 | 17.39 | 17.63 | 17.63 | 0.69% | 8,336 |
| Mar 28, 2025 | 17.65 | 17.65 | 17.50 | 17.51 | 17.51 | -0.85% | 9,400 |
| Mar 27, 2025 | 17.60 | 17.67 | 17.60 | 17.66 | 17.59 | 0.06% | 1,600 |
| Mar 26, 2025 | 17.70 | 17.70 | 17.65 | 17.65 | 17.58 | -0.23% | 11,800 |
| Mar 25, 2025 | 17.77 | 17.77 | 17.69 | 17.69 | 17.62 | -0.23% | 21,124 |
| Mar 24, 2025 | 17.73 | 17.74 | 17.70 | 17.73 | 17.66 | 0.28% | 14,515 |
| Mar 21, 2025 | 17.70 | 17.70 | 17.63 | 17.68 | 17.61 | -0.11% | 17,408 |
| Mar 20, 2025 | 17.80 | 17.80 | 17.68 | 17.70 | 17.63 | -0.17% | 9,300 |
| Mar 19, 2025 | 17.64 | 17.74 | 17.64 | 17.73 | 17.66 | 0.51% | 4,900 |
| Mar 18, 2025 | 17.72 | 17.72 | 17.61 | 17.64 | 17.57 | -0.17% | 18,121 |
| Mar 17, 2025 | 17.61 | 17.68 | 17.61 | 17.67 | 17.60 | 0.51% | 28,639 |
| Mar 14, 2025 | 17.52 | 17.58 | 17.51 | 17.58 | 17.51 | 0.69% | 8,023 |
| Mar 13, 2025 | 17.39 | 17.48 | 17.39 | 17.46 | 17.39 | -0.17% | 5,000 |
| Mar 12, 2025 | 17.60 | 17.60 | 17.46 | 17.49 | 17.42 | -0.51% | 23,700 |
| Mar 11, 2025 | 17.70 | 17.70 | 17.58 | 17.58 | 17.51 | -0.85% | 18,900 |
| Mar 10, 2025 | 17.71 | 17.75 | 17.70 | 17.73 | 17.66 | -0.34% | 6,500 |
| Mar 7, 2025 | 17.75 | 17.81 | 17.72 | 17.79 | 17.72 | 0.79% | 14,306 |
| Mar 6, 2025 | 17.75 | 17.75 | 17.63 | 17.65 | 17.58 | -0.84% | 5,201 |
| Mar 5, 2025 | 17.78 | 17.80 | 17.73 | 17.80 | 17.73 | 0.11% | 11,300 |
| Mar 4, 2025 | 17.88 | 17.88 | 17.77 | 17.78 | 17.71 | -0.73% | 48,716 |
| Mar 3, 2025 | 17.95 | 17.97 | 17.90 | 17.91 | 17.84 | 0.56% | 6,218 |
| Feb 28, 2025 | 17.77 | 17.83 | 17.77 | 17.81 | 17.81 | -0.06% | 4,706 |
| Feb 27, 2025 | 17.95 | 17.95 | 17.82 | 17.82 | 17.82 | -0.17% | 6,540 |
| Feb 26, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.78 | -0.39% | 5,025 |
| Feb 25, 2025 | 17.85 | 17.92 | 17.84 | 17.92 | 17.85 | 0.62% | 11,511 |
| Feb 24, 2025 | 17.78 | 17.81 | 17.78 | 17.81 | 17.74 | 0.23% | 3,224 |
| Feb 21, 2025 | 17.79 | 17.80 | 17.76 | 17.77 | 17.70 | -0.11% | 6,909 |
| Feb 20, 2025 | 17.83 | 17.83 | 17.76 | 17.79 | 17.72 | -0.11% | 20,200 |
| Feb 19, 2025 | 17.76 | 17.81 | 17.71 | 17.81 | 17.74 | 0.28% | 13,313 |
| Feb 18, 2025 | 17.70 | 17.76 | 17.70 | 17.76 | 17.69 | - | 18,326 |
| Feb 14, 2025 | 17.76 | 17.76 | 17.73 | 17.76 | 17.69 | - | 18,346 |
| Feb 13, 2025 | 17.72 | 17.77 | 17.72 | 17.76 | 17.69 | 0.34% | 14,800 |
| Feb 12, 2025 | 17.70 | 17.70 | 17.67 | 17.70 | 17.63 | -0.28% | 11,200 |
| Feb 11, 2025 | 17.71 | 17.75 | 17.70 | 17.75 | 17.68 | 0.11% | 4,536 |
| Feb 10, 2025 | 17.75 | 17.75 | 17.70 | 17.73 | 17.66 | 0.45% | 8,608 |
| Feb 7, 2025 | 17.76 | 17.76 | 17.65 | 17.65 | 17.58 | -0.62% | 3,700 |
| Feb 6, 2025 | 17.77 | 17.77 | 17.73 | 17.76 | 17.69 | -0.11% | 4,200 |