Skip to main content
BMO Monthly Income ETF (TSX: ZMI)
Canada flag Canada · Delayed Price · Currency is CAD
17.53
+0.07 (0.40%)
Dec 24, 2024, 12:59 PM EST

ZMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.3817.5417.3817.5317.530.40%7,333
Dec 23, 202417.5017.5017.4117.4617.460.17%2,620
Dec 20, 202417.4017.4417.3217.4317.430.46%10,500
Dec 19, 202417.4717.4717.3417.3517.35-0.46%4,000
Dec 18, 202417.5817.6017.4317.4317.43-1.19%11,100
Dec 17, 202417.6217.6417.6017.6417.640.23%7,611
Dec 16, 202417.5617.6517.5617.6017.60-0.34%7,545
Dec 13, 202417.6117.6617.6117.6617.660.23%11,311
Dec 12, 202417.6917.6917.6217.6217.62-0.40%12,400
Dec 11, 202417.7917.7917.6717.6917.69-0.17%12,400
Dec 10, 202417.7817.7817.7017.7217.72-0.17%8,200
Dec 9, 202417.7717.7717.7417.7517.75-0.17%18,700
Dec 6, 202417.7717.7817.7717.7817.780.45%8,000
Dec 5, 202417.7017.7117.6717.7017.70-26,700
Dec 4, 202417.7117.7117.6917.7017.70-0.06%7,846
Dec 3, 202417.7617.7617.7017.7117.710.11%24,134
Dec 2, 202417.7117.7117.6717.6917.690.06%7,300
Nov 29, 202417.6517.6817.6517.6817.680.40%3,315
Nov 28, 202417.6117.6417.6117.6117.610.06%4,400
Nov 27, 202417.6117.6117.6017.6017.60-0.23%745
Nov 26, 202417.6117.6417.6117.6417.570.28%2,500
Nov 25, 202417.4817.6217.4817.5917.520.51%12,400
Nov 22, 202417.4917.5017.4917.5017.430.29%4,110
Nov 21, 202417.3517.4517.3517.4517.380.35%6,100
Nov 20, 202417.4017.4017.3517.3917.32-0.06%12,300
Nov 19, 202417.3617.4117.3617.4017.33-0.57%12,700
Nov 18, 202417.4717.5017.4417.5017.430.23%33,512
Nov 15, 202417.5017.5017.4317.4617.39-0.23%8,300
Nov 14, 202417.5417.5417.4917.5017.430.11%12,838
Nov 13, 202417.4717.4817.4417.4817.410.11%6,300
Nov 12, 202417.6317.6317.4617.4617.39-0.63%3,600
Nov 11, 202417.6817.6817.5617.5717.50-5,722
Nov 8, 202417.5117.5817.5117.5717.500.46%4,013
Nov 7, 202417.5317.5317.4917.4917.420.06%2,600
Nov 6, 202417.6117.6117.4017.4817.410.92%12,700
Nov 5, 202417.3017.3217.2917.3217.250.17%7,700
Nov 4, 202417.3117.3217.2717.2917.22-0.29%1,734
Nov 1, 202417.4717.4717.3417.3417.270.06%5,239
Oct 31, 202417.3317.3517.2917.3317.26-0.29%18,800
Oct 30, 202417.5117.5117.3817.3817.31-0.74%26,829
Oct 29, 202417.5017.5117.4817.5117.37-0.06%11,108
Oct 28, 202417.5417.5417.5217.5217.380.23%1,700
Oct 25, 202417.5717.5717.4817.4817.41-0.23%5,200
Oct 24, 202417.4317.5217.4317.5217.450.11%5,502
Oct 23, 202417.5117.5217.5017.5017.43-0.34%7,300
Oct 22, 202417.5117.5617.5017.5617.490.06%4,100
Oct 21, 202417.6917.6917.5517.5517.48-0.62%6,714
Oct 18, 202417.7017.7017.6517.6617.590.28%1,700
Oct 17, 202417.6617.6617.6117.6117.54-1,506
Oct 16, 202417.5517.6117.5517.6117.540.34%1,500
Oct 15, 202417.5517.6117.5517.5517.480.17%6,944
Oct 11, 202417.4117.5217.4117.5217.450.57%2,200
Oct 10, 202417.5217.5217.4117.4217.35-0.17%4,900
Oct 9, 202417.3217.4517.3217.4517.380.69%98,332
Oct 8, 202417.4017.4017.3017.3317.260.06%2,400
Oct 7, 202417.2817.3417.2817.3217.25-0.23%1,427
Oct 4, 202417.3817.3817.3117.3617.290.06%8,933
Oct 3, 202417.3617.3617.3117.3517.28-14,543
Oct 2, 202417.2817.3617.2817.3517.28-0.29%3,500
Oct 1, 202417.4717.4717.3817.4017.330.06%702
Sep 30, 202417.4117.4117.3717.3917.32-4,400
Sep 27, 202417.3017.4117.3017.3917.32-0.11%6,322
Sep 26, 202417.4017.4217.4017.4117.270.35%2,535
Sep 25, 202417.4717.4717.3517.3517.21-0.12%5,827
Sep 24, 202417.4017.4017.3717.3717.23-0.17%3,716
Sep 23, 202417.4217.4217.3617.4017.26-0.06%9,111
Sep 20, 202417.4217.4217.3517.4117.27-5,737
Sep 19, 202417.4517.4517.3817.4117.270.35%9,900
Sep 18, 202417.3217.3517.3217.3517.21-0.12%6,017
Sep 17, 202417.4217.4217.3317.3717.23-0.12%10,500
Sep 16, 202417.2517.3917.2517.3917.250.46%19,307
Sep 13, 202417.2917.3117.2817.3117.170.35%10,500
Sep 12, 202417.2217.2517.1617.2517.110.64%5,842
Sep 11, 202417.1417.1417.0817.1417.00-823
Sep 10, 202417.1217.1517.1117.1417.000.12%500
Sep 9, 202417.1417.1417.1217.1216.980.53%3,700
Sep 6, 202417.1217.1217.0317.0316.89-0.35%4,349
Sep 5, 202417.1217.1217.0917.0916.95-7,200
Sep 4, 202417.0517.1217.0517.0916.95-0.18%3,700
Sep 3, 202417.1917.1917.0817.1216.98-0.12%12,428
Aug 30, 202417.1817.1817.0717.1417.000.35%4,622
Aug 29, 202417.1017.1217.0817.0816.94-0.29%1,932
Aug 28, 202417.1217.1317.0917.1316.92-2,527
Aug 27, 202417.1817.1817.1317.1316.92-0.17%2,400
Aug 26, 202417.1417.1717.1417.1616.950.23%11,341
Aug 23, 202417.1417.1417.1217.1216.910.35%2,400
Aug 22, 202417.1017.1217.0517.0616.85-0.23%8,332
Aug 21, 202417.1017.1117.1017.1016.890.23%6,700
Aug 20, 202417.0517.0617.0517.0616.85-0.06%1,728
Aug 19, 202416.9917.0916.9917.0716.860.23%12,402
Aug 16, 202417.1117.1117.0117.0316.820.12%2,400
Aug 15, 202416.9917.0116.9917.0116.800.59%8,018
Aug 14, 202416.8016.9216.8016.9116.711.02%8,100
Aug 13, 202416.7416.7416.7416.7416.540.06%223
Aug 12, 202416.8016.8016.7316.7316.53-2,939
Aug 9, 202416.7716.7716.7316.7316.530.36%6,200
Aug 8, 202416.7116.7116.6716.6716.470.48%1,348
Aug 7, 202416.7316.7316.5516.5916.39-0.30%12,100
Aug 6, 202416.7116.7116.6216.6416.44-1.54%6,446
Aug 2, 202416.9516.9516.8116.9016.70-0.24%22,534