BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada
· Delayed Price · Currency is CAD 13.98
-0.03 (-0.21%)
Jun 13, 2025, 3:59 PM EDT
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 13.97 | 13.98 | 13.97 | 13.98 | 13.98 | -0.21% | 18,675 |
| Jun 12, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | -0.07% | 25,731 |
| Jun 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% | 14,100 |
| Jun 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.14% | 2,324 |
| Jun 9, 2025 | 13.98 | 13.99 | 13.97 | 13.99 | 13.99 | -0.07% | 18,000 |
| Jun 6, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | -0.57% | 4,544 |
| Jun 5, 2025 | 14.07 | 14.09 | 14.07 | 14.08 | 14.08 | -0.14% | 2,037 |
| Jun 4, 2025 | 14.08 | 14.11 | 14.08 | 14.10 | 14.10 | 0.28% | 3,200 |
| Jun 3, 2025 | 14.07 | 14.07 | 14.06 | 14.06 | 14.06 | -0.28% | 1,500 |
| Jun 2, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | - | 13,715 |
| May 30, 2025 | 14.08 | 14.10 | 14.08 | 14.10 | 14.10 | 0.14% | 2,718 |
| May 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% | 2,400 |
| May 28, 2025 | 14.04 | 14.09 | 14.03 | 14.09 | 14.06 | - | 20,249 |
| May 27, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 14.06 | 0.57% | 3,735 |
| May 26, 2025 | 14.02 | 14.04 | 14.01 | 14.01 | 13.98 | -0.07% | 3,741 |
| May 23, 2025 | 14.00 | 14.02 | 14.00 | 14.02 | 13.99 | 0.29% | 826 |
| May 22, 2025 | 13.96 | 13.98 | 13.96 | 13.98 | 13.95 | 0.22% | 2,039 |
| May 21, 2025 | 13.99 | 13.99 | 13.95 | 13.95 | 13.92 | -0.64% | 9,600 |
| May 20, 2025 | 14.05 | 14.05 | 14.03 | 14.04 | 14.01 | -0.78% | 2,516 |
| May 16, 2025 | 14.14 | 14.15 | 14.11 | 14.15 | 14.12 | 0.07% | 57,603 |
| May 15, 2025 | 14.09 | 14.14 | 14.09 | 14.14 | 14.11 | 0.71% | 3,700 |
| May 14, 2025 | 14.07 | 14.08 | 14.04 | 14.04 | 14.01 | -0.35% | 5,815 |
| May 13, 2025 | 14.06 | 14.09 | 14.06 | 14.09 | 14.06 | -0.07% | 3,023 |
| May 12, 2025 | 14.07 | 14.10 | 14.07 | 14.10 | 14.07 | -0.21% | 4,200 |
| May 9, 2025 | 14.11 | 14.13 | 14.11 | 14.13 | 14.10 | 0.36% | 5,400 |
| May 8, 2025 | 14.09 | 14.09 | 14.07 | 14.08 | 14.04 | -0.64% | 9,800 |
| May 7, 2025 | 14.11 | 14.17 | 14.11 | 14.17 | 14.14 | 0.35% | 7,938 |
| May 6, 2025 | 14.09 | 14.12 | 14.09 | 14.12 | 14.09 | 0.14% | 3,834 |
| May 5, 2025 | 14.08 | 14.10 | 14.07 | 14.10 | 14.07 | 0.07% | 3,228 |
| May 2, 2025 | 14.08 | 14.10 | 14.06 | 14.09 | 14.06 | -0.49% | 17,700 |
| May 1, 2025 | 14.14 | 14.16 | 14.14 | 14.16 | 14.13 | - | 2,000 |
| Apr 30, 2025 | 14.13 | 14.18 | 14.13 | 14.16 | 14.13 | 0.21% | 12,412 |
| Apr 29, 2025 | 14.10 | 14.13 | 14.10 | 14.13 | 14.13 | 0.07% | 144,700 |
| Apr 28, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.09 | 0.07% | 13,800 |
| Apr 25, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.08 | - | 1,321 |
| Apr 24, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.08 | 0.43% | 1,100 |
| Apr 23, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.02 | -0.28% | 12,200 |
| Apr 22, 2025 | 14.08 | 14.10 | 14.07 | 14.09 | 14.06 | 0.21% | 4,742 |
| Apr 21, 2025 | 14.07 | 14.07 | 14.05 | 14.06 | 14.03 | -0.50% | 6,317 |
| Apr 17, 2025 | 14.17 | 14.17 | 14.12 | 14.13 | 14.10 | -0.28% | 18,837 |
| Apr 16, 2025 | 14.14 | 14.17 | 14.11 | 14.17 | 14.14 | 0.35% | 8,100 |
| Apr 15, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.09 | 0.07% | 11,400 |
| Apr 14, 2025 | 14.09 | 14.12 | 14.09 | 14.11 | 14.08 | 0.93% | 1,700 |
| Apr 11, 2025 | 13.98 | 13.98 | 13.97 | 13.98 | 13.95 | -0.21% | 10,900 |
| Apr 10, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 13.98 | -0.36% | 4,425 |
| Apr 9, 2025 | 14.06 | 14.07 | 13.97 | 14.06 | 14.03 | -0.50% | 23,800 |
| Apr 8, 2025 | 14.11 | 14.16 | 14.11 | 14.13 | 14.10 | -0.42% | 7,427 |
| Apr 7, 2025 | 14.31 | 14.31 | 14.17 | 14.19 | 14.16 | -0.77% | 20,805 |
| Apr 4, 2025 | 14.38 | 14.38 | 14.30 | 14.30 | 14.27 | 0.21% | 4,800 |
| Apr 3, 2025 | 14.31 | 14.32 | 14.27 | 14.27 | 14.24 | -0.07% | 9,523 |