BMO S&P US Mid Cap Index ETF (TSX:ZMID)
Canada · Delayed Price · Currency is CAD 49.54
-0.44 (-0.88%)
At close: Nov 28, 2025
TSX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 48.28 | 48.86 | 48.28 | 48.86 | 48.73 | 0.95% | 20,224 |
| Sep 25, 2025 | 48.41 | 48.41 | 48.40 | 48.40 | 48.27 | -0.33% | 292 |
| Sep 24, 2025 | 48.58 | 48.58 | 48.55 | 48.56 | 48.43 | -0.27% | 1,086 |
| Sep 23, 2025 | 49.00 | 49.11 | 48.67 | 48.69 | 48.56 | - | 548 |
| Sep 22, 2025 | 48.51 | 48.69 | 48.51 | 48.69 | 48.56 | -0.48% | 349 |
| Sep 18, 2025 | 49.04 | 49.04 | 48.89 | 48.93 | 48.79 | 1.31% | 634 |
| Sep 17, 2025 | 48.20 | 48.29 | 48.18 | 48.29 | 48.16 | 0.17% | 788 |
| Sep 16, 2025 | 48.15 | 48.21 | 48.09 | 48.21 | 48.08 | -1.01% | 502 |
| Sep 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.57 | -0.14% | 598 |
| Sep 12, 2025 | 48.80 | 48.92 | 48.77 | 48.77 | 48.64 | -0.83% | 648 |
| Sep 11, 2025 | 49.10 | 49.22 | 49.08 | 49.18 | 49.05 | 1.55% | 3,149 |
| Sep 10, 2025 | 48.45 | 48.74 | 48.43 | 48.43 | 48.30 | -0.78% | 1,412 |