BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 14.31
+0.02 (0.14%)
Sep 11, 2025, 3:22 PM EDT
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.27 | 14.31 | 14.27 | 14.29 | 14.29 | 0.28% | 9,103 |
| Sep 9, 2025 | 14.23 | 14.26 | 14.23 | 14.25 | 14.25 | 0.28% | 1,949 |
| Sep 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Sep 5, 2025 | 14.22 | 14.22 | 14.21 | 14.21 | 14.21 | 0.50% | 2,400 |
| Sep 4, 2025 | 14.11 | 14.14 | 14.11 | 14.14 | 14.14 | 0.35% | 6,225 |
| Sep 3, 2025 | 14.03 | 14.10 | 14.03 | 14.09 | 14.09 | 0.36% | 7,000 |
| Sep 2, 2025 | 14.01 | 14.04 | 14.01 | 14.04 | 14.04 | -0.35% | 6,646 |
| Aug 29, 2025 | 14.06 | 14.09 | 14.06 | 14.09 | 14.09 | 0.43% | 2,500 |
| Aug 28, 2025 | 14.02 | 14.03 | 14.02 | 14.03 | 14.03 | -0.07% | 2,700 |
| Aug 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | 0.07% | 1,704 |
| Aug 26, 2025 | 14.01 | 14.04 | 14.01 | 14.03 | 14.00 | 0.14% | 4,634 |
| Aug 25, 2025 | 14.02 | 14.02 | 14.01 | 14.01 | 13.98 | -0.28% | 2,122 |
| Aug 22, 2025 | 14.05 | 14.06 | 14.03 | 14.05 | 14.01 | 0.43% | 8,943 |
| Aug 21, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.96 | -0.36% | 2,033 |
| Aug 20, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 14.00 | 0.07% | 3,700 |
| Aug 19, 2025 | 14.02 | 14.03 | 14.01 | 14.03 | 14.00 | 0.29% | 4,400 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.98 | 13.99 | 13.95 | -0.14% | 44,200 |
| Aug 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.98 | -0.28% | 9,600 |
| Aug 14, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | 14.01 | -0.07% | 2,000 |
| Aug 13, 2025 | 14.06 | 14.06 | 14.05 | 14.06 | 14.02 | 0.29% | 9,212 |
| Aug 12, 2025 | 14.03 | 14.03 | 14.01 | 14.02 | 13.99 | -0.28% | 11,400 |
| Aug 11, 2025 | 14.08 | 14.08 | 14.05 | 14.06 | 14.02 | - | 10,900 |
| Aug 8, 2025 | 14.08 | 14.08 | 14.05 | 14.06 | 14.02 | 0.14% | 5,819 |
| Aug 7, 2025 | 14.05 | 14.05 | 14.04 | 14.04 | 14.00 | 0.07% | 2,000 |
| Aug 6, 2025 | 14.03 | 14.04 | 14.03 | 14.03 | 14.00 | -0.14% | 2,420 |
| Aug 5, 2025 | 14.05 | 14.05 | 14.04 | 14.05 | 14.01 | 0.43% | 3,400 |
| Aug 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.96 | - | - |
| Jul 31, 2025 | 13.98 | 13.99 | 13.97 | 13.99 | 13.96 | 0.29% | 5,000 |
| Jul 30, 2025 | 13.94 | 13.95 | 13.94 | 13.95 | 13.92 | -0.36% | 5,705 |
| Jul 29, 2025 | 13.97 | 14.00 | 13.96 | 14.00 | 13.93 | 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 |