BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 14.14
-0.04 (-0.28%)
Dec 19, 2025, 3:59 PM EST
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.14 | -0.28% | 8,528 |
| Dec 18, 2025 | 14.17 | 14.18 | 14.17 | 14.18 | 14.18 | 0.07% | 6,672 |
| Dec 17, 2025 | 14.17 | 14.17 | 14.16 | 14.17 | 14.17 | -0.14% | 37,135 |
| Dec 16, 2025 | 14.16 | 14.19 | 14.16 | 14.19 | 14.19 | 0.14% | 15,876 |
| Dec 15, 2025 | 14.16 | 14.18 | 14.16 | 14.17 | 14.17 | 0.28% | 18,800 |
| Dec 12, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.13 | -0.14% | 7,299 |
| Dec 11, 2025 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 0.14% | 9,599 |
| Dec 10, 2025 | 14.07 | 14.13 | 14.07 | 14.13 | 14.13 | 0.36% | 13,199 |
| Dec 9, 2025 | 14.10 | 14.11 | 14.08 | 14.08 | 14.08 | -0.32% | 6,800 |
| Dec 8, 2025 | 14.05 | 14.13 | 14.05 | 14.13 | 14.13 | 0.11% | 16,421 |
| Dec 5, 2025 | 14.14 | 14.14 | 14.10 | 14.11 | 14.11 | -1.09% | 3,946 |
| Dec 4, 2025 | 14.29 | 14.29 | 14.27 | 14.27 | 14.27 | -0.31% | 4,611 |
| Dec 3, 2025 | 14.29 | 14.31 | 14.29 | 14.31 | 14.31 | 0.14% | 3,889 |
| Dec 2, 2025 | 14.26 | 14.29 | 14.26 | 14.29 | 14.29 | 0.07% | 7,293 |
| Dec 1, 2025 | 14.29 | 14.30 | 14.27 | 14.28 | 14.28 | -0.56% | 7,367 |
| Nov 28, 2025 | 14.34 | 14.36 | 14.34 | 14.36 | 14.36 | - | 10,865 |
| Nov 27, 2025 | 14.34 | 14.36 | 14.34 | 14.36 | 14.36 | - | 26,719 |
| Nov 26, 2025 | 14.32 | 14.36 | 14.32 | 14.36 | 14.36 | -0.07% | 11,429 |
| Nov 25, 2025 | 14.34 | 14.37 | 14.34 | 14.37 | 14.33 | 0.21% | 5,186 |
| Nov 24, 2025 | 14.34 | 14.34 | 14.32 | 14.34 | 14.31 | 0.31% | 5,575 |
| Nov 21, 2025 | 14.32 | 14.32 | 14.30 | 14.30 | 14.26 | 0.03% | 3,596 |
| Nov 20, 2025 | 14.28 | 14.29 | 14.28 | 14.29 | 14.26 | 0.21% | 5,220 |
| Nov 19, 2025 | 14.28 | 14.28 | 14.26 | 14.26 | 14.23 | - | 2,792 |
| Nov 18, 2025 | 14.30 | 14.30 | 14.26 | 14.26 | 14.23 | -0.14% | 33,240 |
| Nov 17, 2025 | 14.29 | 14.29 | 14.28 | 14.28 | 14.25 | -0.07% | 54,696 |
| Nov 14, 2025 | 14.31 | 14.31 | 14.29 | 14.29 | 14.26 | -0.21% | 20,856 |
| Nov 13, 2025 | 14.31 | 14.34 | 14.31 | 14.32 | 14.29 | -0.14% | 22,599 |
| Nov 12, 2025 | 14.34 | 14.35 | 14.34 | 14.34 | 14.31 | - | 6,352 |
| Nov 11, 2025 | 14.30 | 14.34 | 14.30 | 14.34 | 14.31 | 0.07% | 10,808 |
| Nov 10, 2025 | 14.31 | 14.33 | 14.31 | 14.33 | 14.30 | - | 1,385 |
| Nov 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.30 | -0.35% | 10,570 |
| Nov 6, 2025 | 14.35 | 14.38 | 14.35 | 14.38 | 14.34 | 0.35% | 6,261 |
| Nov 5, 2025 | 14.34 | 14.34 | 14.33 | 14.33 | 14.30 | - | 20,254 |
| Nov 4, 2025 | 14.32 | 14.33 | 14.32 | 14.33 | 14.30 | -0.07% | 11,918 |
| Nov 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.31 | -0.14% | 7,040 |
| Oct 31, 2025 | 14.36 | 14.36 | 14.35 | 14.36 | 14.32 | 0.14% | 10,131 |
| Oct 30, 2025 | 14.31 | 14.34 | 14.31 | 14.34 | 14.31 | -0.10% | 1,982 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.36 | 14.36 | 14.29 | -0.59% | 14,980 |
| Oct 28, 2025 | 14.42 | 14.44 | 14.42 | 14.44 | 14.37 | -0.07% | 1,785 |
| Oct 27, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.38 | 0.28% | 21,388 |
| Oct 24, 2025 | 14.43 | 14.43 | 14.41 | 14.41 | 14.34 | 0.07% | 11,945 |
| Oct 23, 2025 | 14.42 | 14.42 | 14.40 | 14.40 | 14.33 | -0.21% | 16,371 |
| Oct 22, 2025 | 14.42 | 14.43 | 14.42 | 14.43 | 14.36 | 0.07% | 19,887 |
| Oct 21, 2025 | 14.44 | 14.44 | 14.41 | 14.42 | 14.35 | -0.14% | 7,463 |
| Oct 20, 2025 | 14.44 | 14.45 | 14.44 | 14.44 | 14.37 | 0.21% | 28,570 |
| Oct 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.34 | - | 1,242 |
| Oct 16, 2025 | 14.39 | 14.42 | 14.39 | 14.41 | 14.34 | 0.28% | 19,817 |
| Oct 15, 2025 | 14.38 | 14.39 | 14.37 | 14.37 | 14.30 | 0.07% | 25,029 |
| Oct 14, 2025 | 14.36 | 14.36 | 14.34 | 14.36 | 14.29 | 0.14% | 16,939 |
| Oct 10, 2025 | 14.33 | 14.34 | 14.33 | 14.34 | 14.27 | 0.21% | 9,867 |