BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada
· Delayed Price · Currency is CAD 14.13
-0.04 (-0.28%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.17 | 14.17 | 14.12 | 14.13 | 14.13 | -0.28% | 18,837 |
| Apr 16, 2025 | 14.14 | 14.17 | 14.11 | 14.17 | 14.17 | 0.35% | 8,100 |
| Apr 15, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | 0.07% | 11,400 |
| Apr 14, 2025 | 14.09 | 14.12 | 14.09 | 14.11 | 14.11 | 0.93% | 1,700 |
| Apr 11, 2025 | 13.98 | 13.98 | 13.97 | 13.98 | 13.98 | -0.21% | 10,900 |
| Apr 10, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | -0.36% | 4,425 |
| Apr 9, 2025 | 14.06 | 14.07 | 13.97 | 14.06 | 14.06 | -0.50% | 23,800 |
| Apr 8, 2025 | 14.11 | 14.16 | 14.11 | 14.13 | 14.13 | -0.42% | 7,427 |
| Apr 7, 2025 | 14.31 | 14.31 | 14.17 | 14.19 | 14.19 | -0.77% | 20,805 |
| Apr 4, 2025 | 14.38 | 14.38 | 14.30 | 14.30 | 14.30 | 0.21% | 4,800 |
| Apr 3, 2025 | 14.31 | 14.32 | 14.27 | 14.27 | 14.27 | -0.07% | 9,523 |
| Apr 2, 2025 | 14.26 | 14.28 | 14.24 | 14.28 | 14.28 | - | 10,100 |
| Apr 1, 2025 | 14.26 | 14.29 | 14.26 | 14.28 | 14.28 | 0.35% | 3,900 |
| Mar 31, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% | 900 |
| Mar 28, 2025 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | 0.35% | 1,200 |
| Mar 27, 2025 | 14.16 | 14.17 | 14.13 | 14.15 | 14.12 | 0.14% | 20,500 |
| Mar 26, 2025 | 14.17 | 14.17 | 14.13 | 14.13 | 14.10 | -0.42% | 3,800 |
| Mar 25, 2025 | 14.20 | 14.21 | 14.18 | 14.19 | 14.16 | -0.07% | 3,400 |
| Mar 24, 2025 | 14.22 | 14.22 | 14.19 | 14.20 | 14.17 | -0.21% | 8,200 |
| Mar 21, 2025 | 14.26 | 14.26 | 14.22 | 14.23 | 14.20 | 0.07% | 44,415 |
| Mar 20, 2025 | 14.24 | 14.24 | 14.22 | 14.22 | 14.19 | -0.14% | 4,212 |
| Mar 19, 2025 | 14.20 | 14.24 | 14.18 | 14.24 | 14.21 | 0.21% | 30,700 |
| Mar 18, 2025 | 14.17 | 14.21 | 14.17 | 14.21 | 14.18 | - | 2,717 |
| Mar 17, 2025 | 14.24 | 14.26 | 14.20 | 14.21 | 14.18 | 0.28% | 5,200 |
| Mar 14, 2025 | 14.18 | 14.19 | 14.17 | 14.17 | 14.13 | -0.14% | 8,032 |
| Mar 13, 2025 | 14.13 | 14.20 | 14.11 | 14.19 | 14.16 | 0.21% | 6,300 |
| Mar 12, 2025 | 14.21 | 14.22 | 14.15 | 14.16 | 14.13 | -0.35% | 8,100 |
| Mar 11, 2025 | 14.26 | 14.27 | 14.20 | 14.21 | 14.18 | -0.14% | 7,700 |
| Mar 10, 2025 | 14.24 | 14.24 | 14.23 | 14.23 | 14.20 | 0.42% | 7,000 |
| Mar 7, 2025 | 14.18 | 14.20 | 14.16 | 14.17 | 14.13 | 0.21% | 54,600 |
| Mar 6, 2025 | 14.14 | 14.16 | 14.13 | 14.14 | 14.11 | -0.70% | 24,025 |
| Mar 5, 2025 | 14.30 | 14.30 | 14.24 | 14.24 | 14.21 | -0.63% | 8,900 |
| Mar 4, 2025 | 14.36 | 14.36 | 14.33 | 14.33 | 14.30 | -0.21% | 21,800 |
| Mar 3, 2025 | 14.25 | 14.36 | 14.25 | 14.36 | 14.33 | 0.49% | 12,500 |
| Feb 28, 2025 | 14.25 | 14.29 | 14.25 | 14.29 | 14.25 | 0.63% | 16,812 |
| Feb 27, 2025 | 14.20 | 14.22 | 14.20 | 14.20 | 14.17 | -0.21% | 14,500 |
| Feb 26, 2025 | 14.22 | 14.23 | 14.20 | 14.23 | 14.16 | - | 12,800 |
| Feb 25, 2025 | 14.21 | 14.23 | 14.21 | 14.23 | 14.16 | 0.64% | 17,039 |
| Feb 24, 2025 | 14.10 | 14.14 | 14.10 | 14.14 | 14.07 | 0.07% | 6,020 |
| Feb 21, 2025 | 14.09 | 14.14 | 14.09 | 14.13 | 14.06 | 0.64% | 1,700 |
| Feb 20, 2025 | 14.05 | 14.05 | 14.04 | 14.04 | 13.97 | -0.21% | 6,331 |
| Feb 19, 2025 | 14.07 | 14.07 | 14.05 | 14.07 | 14.00 | 0.14% | 4,400 |
| Feb 18, 2025 | 14.06 | 14.07 | 14.05 | 14.05 | 13.98 | -0.57% | 2,500 |
| Feb 14, 2025 | 14.15 | 14.15 | 14.13 | 14.13 | 14.06 | - | 3,623 |
| Feb 13, 2025 | 14.10 | 14.14 | 14.10 | 14.13 | 14.06 | 0.50% | 10,300 |
| Feb 12, 2025 | 14.06 | 14.07 | 14.06 | 14.06 | 13.99 | -0.50% | 26,840 |
| Feb 11, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.06 | -0.28% | 900 |
| Feb 10, 2025 | 14.19 | 14.21 | 14.17 | 14.17 | 14.10 | 0.07% | 5,444 |
| Feb 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | -0.63% | 1,200 |
| Feb 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.18 | -0.21% | 1,200 |