BMO S&P US Mid Cap Index ETF (TSX:ZMID)
Canada · Delayed Price · Currency is CAD 49.58
+0.48 (0.98%)
At close: Dec 19, 2025
TSX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.10 | 49.58 | 49.10 | 49.58 | 49.58 | 0.98% | 885 |
| Dec 18, 2025 | 49.00 | 49.25 | 49.00 | 49.10 | 49.10 | 0.45% | 1,766 |
| Dec 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.31% | 142 |
| Dec 16, 2025 | 49.02 | 49.21 | 49.01 | 49.03 | 49.03 | -0.77% | 625 |
| Dec 12, 2025 | 49.66 | 49.66 | 49.35 | 49.41 | 49.41 | -1.51% | 761 |
| Dec 11, 2025 | 50.00 | 50.17 | 50.00 | 50.17 | 50.17 | 2.38% | 457 |
| Dec 9, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.11% | 121 |
| Dec 8, 2025 | 49.06 | 49.07 | 49.06 | 49.06 | 49.06 | -0.65% | 666 |
| Dec 5, 2025 | 49.45 | 49.45 | 49.38 | 49.38 | 49.38 | -0.56% | 2,730 |
| Dec 4, 2025 | 49.52 | 49.66 | 49.52 | 49.66 | 49.66 | 0.38% | 261 |
| Dec 3, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.47 | 0.06% | 6,012 |
| Dec 1, 2025 | 49.75 | 49.75 | 49.44 | 49.44 | 49.44 | -0.20% | 221 |
| Nov 28, 2025 | 49.63 | 49.63 | 49.53 | 49.54 | 49.54 | -0.88% | 672 |
| Nov 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.46% | 172 |
| Nov 26, 2025 | 49.68 | 49.78 | 49.68 | 49.75 | 49.75 | 0.46% | 409 |
| Nov 25, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 2.57% | 175 |
| Nov 24, 2025 | 48.99 | 48.99 | 48.28 | 48.28 | 48.28 | 0.40% | 542 |
| Nov 21, 2025 | 47.05 | 48.20 | 47.05 | 48.09 | 48.09 | 2.12% | 470 |
| Nov 20, 2025 | 47.93 | 48.29 | 47.09 | 47.09 | 47.09 | -1.09% | 3,840 |
| Nov 19, 2025 | 47.55 | 47.61 | 47.39 | 47.61 | 47.61 | 0.51% | 940 |
| Nov 17, 2025 | 48.06 | 48.06 | 47.37 | 47.37 | 47.37 | -1.78% | 464 |
| Nov 14, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - | 166 |
| Nov 13, 2025 | 48.76 | 48.76 | 48.23 | 48.23 | 48.23 | -1.81% | 231 |
| Nov 12, 2025 | 49.22 | 49.22 | 49.12 | 49.12 | 49.12 | 0.26% | 521 |
| Nov 10, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.79% | 405 |
| Nov 7, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.43% | 305 |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.55% | 458 |
| Nov 5, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.36% | 787 |
| Nov 4, 2025 | 48.62 | 48.62 | 48.50 | 48.50 | 48.50 | 0.23% | 252 |
| Nov 3, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.64% | 167 |
| Oct 31, 2025 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | -0.67% | 330 |
| Oct 29, 2025 | 48.98 | 49.03 | 48.98 | 49.03 | 49.03 | 0.14% | 306 |
| Oct 28, 2025 | 49.11 | 49.11 | 48.96 | 48.96 | 48.96 | -0.97% | 1,336 |
| Oct 24, 2025 | 49.26 | 49.76 | 49.26 | 49.44 | 49.44 | 0.71% | 2,419 |
| Oct 23, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.26% | 385 |
| Oct 22, 2025 | 48.99 | 48.99 | 48.48 | 48.48 | 48.48 | -1.38% | 1,017 |
| Oct 21, 2025 | 49.26 | 49.26 | 49.16 | 49.16 | 49.16 | 2.44% | 443 |
| Oct 17, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.11% | 155 |
| Oct 16, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.98% | 2,314 |
| Oct 15, 2025 | 49.14 | 49.27 | 49.01 | 49.01 | 49.01 | -0.04% | 881 |
| Oct 14, 2025 | 49.03 | 49.14 | 49.03 | 49.03 | 49.03 | 2.15% | 4,208 |
| Oct 10, 2025 | 48.68 | 48.68 | 48.00 | 48.00 | 48.00 | -1.62% | 3,718 |
| Oct 9, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.43% | 487 |
| Oct 7, 2025 | 49.05 | 49.05 | 48.58 | 48.58 | 48.58 | -1.20% | 18,214 |
| Oct 6, 2025 | 49.30 | 49.39 | 49.17 | 49.17 | 49.17 | 0.04% | 1,686 |
| Oct 3, 2025 | 49.25 | 49.32 | 49.15 | 49.15 | 49.15 | 0.70% | 3,520 |
| Oct 2, 2025 | 48.82 | 48.82 | 48.81 | 48.81 | 48.81 | -0.08% | 929 |
| Oct 1, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.60% | 214 |
| Sep 30, 2025 | 48.30 | 48.56 | 48.30 | 48.56 | 48.56 | 0.12% | 921 |
| Sep 29, 2025 | 48.64 | 48.64 | 48.50 | 48.50 | 48.50 | -0.74% | 260 |