BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 13.99
0.00 (0.00%)
Jul 31, 2025, 3:59 PM EDT
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.98 | 13.99 | 13.97 | 13.99 | 13.99 | 0.29% | 5,000 |
| Jul 30, 2025 | 13.94 | 13.95 | 13.94 | 13.95 | 13.95 | -0.36% | 5,705 |
| Jul 29, 2025 | 13.97 | 14.00 | 13.96 | 14.00 | 13.97 | 0.36% | 4,910 |
| Jul 28, 2025 | 13.93 | 13.95 | 13.93 | 13.95 | 13.91 | - | 10,907 |
| Jul 25, 2025 | 13.95 | 13.96 | 13.95 | 13.95 | 13.92 | 0.22% | 7,702 |
| Jul 24, 2025 | 13.90 | 13.93 | 13.90 | 13.92 | 13.89 | 0.07% | 8,500 |
| Jul 23, 2025 | 13.94 | 13.94 | 13.91 | 13.91 | 13.88 | -0.43% | 4,205 |
| Jul 22, 2025 | 13.97 | 13.98 | 13.97 | 13.97 | 13.94 | 0.07% | 1,400 |
| Jul 21, 2025 | 13.96 | 13.97 | 13.95 | 13.96 | 13.93 | 0.36% | 4,122 |
| Jul 18, 2025 | 13.93 | 13.93 | 13.89 | 13.91 | 13.87 | - | 9,000 |
| Jul 17, 2025 | 13.91 | 13.91 | 13.90 | 13.91 | 13.88 | 0.07% | 4,700 |
| Jul 16, 2025 | 13.90 | 13.90 | 13.88 | 13.90 | 13.87 | 0.22% | 2,300 |
| Jul 15, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.84 | -0.50% | 6,142 |
| Jul 14, 2025 | 13.97 | 13.97 | 13.94 | 13.94 | 13.91 | -0.14% | 3,500 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.95 | 13.96 | 13.92 | -0.57% | 4,847 |
| Jul 10, 2025 | 14.04 | 14.04 | 14.03 | 14.04 | 14.00 | -0.14% | 4,639 |
| Jul 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | 0.36% | 2,630 |
| Jul 8, 2025 | 14.01 | 14.01 | 14.00 | 14.01 | 13.97 | -0.14% | 5,416 |
| Jul 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | -0.14% | 300 |
| Jul 4, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 14.01 | 0.07% | 2,313 |
| Jul 3, 2025 | 14.05 | 14.05 | 14.03 | 14.04 | 14.00 | -0.14% | 3,400 |
| Jul 2, 2025 | 14.05 | 14.06 | 14.04 | 14.06 | 14.02 | -0.42% | 4,226 |
| Jun 30, 2025 | 14.09 | 14.12 | 14.09 | 14.12 | 14.12 | 0.28% | 6,800 |
| Jun 27, 2025 | 14.06 | 14.10 | 14.06 | 14.08 | 14.08 | - | 15,242 |
| Jun 26, 2025 | 14.06 | 14.09 | 14.05 | 14.08 | 14.04 | 0.14% | 15,246 |
| Jun 25, 2025 | 14.07 | 14.07 | 14.06 | 14.06 | 14.03 | -0.28% | 9,900 |
| Jun 24, 2025 | 14.12 | 14.12 | 14.09 | 14.10 | 14.06 | 0.14% | 15,413 |
| Jun 23, 2025 | 14.10 | 14.11 | 14.08 | 14.08 | 14.04 | 0.14% | 7,300 |
| Jun 20, 2025 | 14.02 | 14.06 | 14.02 | 14.06 | 14.03 | 0.29% | 2,221 |
| Jun 19, 2025 | 14.02 | 14.03 | 14.02 | 14.02 | 13.99 | -0.07% | 10,800 |
| Jun 18, 2025 | 14.03 | 14.03 | 14.00 | 14.03 | 14.00 | 0.21% | 10,818 |
| Jun 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 0.29% | 1,027 |
| Jun 16, 2025 | 13.98 | 13.98 | 13.96 | 13.96 | 13.93 | -0.14% | 3,343 |
| Jun 13, 2025 | 13.97 | 13.98 | 13.97 | 13.98 | 13.95 | -0.21% | 18,700 |
| Jun 12, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 13.98 | -0.07% | 25,731 |
| Jun 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.99 | 0.07% | 14,100 |
| Jun 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.98 | 0.14% | 2,324 |
| Jun 9, 2025 | 13.98 | 13.99 | 13.97 | 13.99 | 13.96 | -0.07% | 18,000 |
| Jun 6, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 13.97 | -0.57% | 4,544 |
| Jun 5, 2025 | 14.07 | 14.09 | 14.07 | 14.08 | 14.04 | -0.14% | 2,037 |
| Jun 4, 2025 | 14.08 | 14.11 | 14.08 | 14.10 | 14.06 | 0.28% | 3,200 |
| Jun 3, 2025 | 14.07 | 14.07 | 14.06 | 14.06 | 14.03 | -0.28% | 1,500 |
| Jun 2, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.06 | - | 13,715 |
| May 30, 2025 | 14.08 | 14.10 | 14.08 | 14.10 | 14.06 | 0.14% | 2,718 |
| May 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | -0.07% | 2,400 |
| May 28, 2025 | 14.04 | 14.09 | 14.03 | 14.09 | 14.02 | - | 20,249 |
| May 27, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 14.02 | 0.57% | 3,735 |
| May 26, 2025 | 14.02 | 14.04 | 14.01 | 14.01 | 13.94 | -0.07% | 3,741 |
| May 23, 2025 | 14.00 | 14.02 | 14.00 | 14.02 | 13.95 | 0.29% | 826 |
| May 22, 2025 | 13.96 | 13.98 | 13.96 | 13.98 | 13.91 | 0.22% | 2,039 |