BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 14.00
-0.08 (-0.53%)
Jul 31, 2026, 3:59 PM EST
TSX:ZMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14.02 | 14.02 | 13.99 | 14.00 | 14.00 | -0.46% | 11,414 |
| Jul 30, 2026 | 14.08 | 14.08 | 14.05 | 14.06 | 14.06 | - | 6,001 |
| Jul 29, 2026 | 14.08 | 14.12 | 14.08 | 14.10 | 14.06 | -0.35% | 13,041 |
| Jul 28, 2026 | 14.14 | 14.15 | 14.14 | 14.15 | 14.11 | 0.21% | 2,944 |
| Jul 27, 2026 | 14.12 | 14.12 | 14.10 | 14.12 | 14.08 | 0.28% | 5,405 |
| Jul 24, 2026 | 14.08 | 14.09 | 14.08 | 14.08 | 14.04 | 0.39% | 4,180 |
| Jul 23, 2026 | 14.02 | 14.03 | 14.02 | 14.03 | 13.99 | -0.53% | 14,364 |
| Jul 22, 2026 | 14.10 | 14.10 | 14.08 | 14.10 | 14.06 | -0.18% | 3,348 |
| Jul 21, 2026 | 14.13 | 14.14 | 14.12 | 14.13 | 14.08 | 0.04% | 5,078 |
| Jul 20, 2026 | 14.16 | 14.16 | 14.11 | 14.12 | 14.08 | - | 3,768 |
| Jul 17, 2026 | 14.12 | 14.13 | 14.12 | 14.12 | 14.08 | -0.07% | 6,792 |
| Jul 16, 2026 | 14.12 | 14.13 | 14.12 | 14.13 | 14.09 | -0.14% | 80,879 |
| Jul 15, 2026 | 14.14 | 14.16 | 14.14 | 14.15 | 14.11 | 0.28% | 3,305 |
| Jul 14, 2026 | 14.11 | 14.13 | 14.11 | 14.11 | 14.07 | 0.07% | 127,343 |
| Jul 13, 2026 | 14.13 | 14.13 | 14.10 | 14.10 | 14.06 | -0.35% | 67,404 |
| Jul 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.11 | -0.04% | 67,228 |
| Jul 9, 2026 | 14.13 | 14.16 | 14.13 | 14.16 | 14.11 | 0.32% | 31,801 |
| Jul 8, 2026 | 14.12 | 14.12 | 14.09 | 14.11 | 14.07 | -0.39% | 114,967 |
| Jul 7, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.12 | -0.49% | 3,373 |
| Jul 6, 2026 | 14.23 | 14.24 | 14.23 | 14.24 | 14.19 | 0.25% | 3,530 |
| Jul 3, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 14.16 | 0.07% | 1,523 |
| Jul 2, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | 14.15 | -0.35% | 15,404 |
| Jun 30, 2026 | 14.24 | 14.25 | 14.24 | 14.24 | 14.20 | 0.07% | 7,068 |
| Jun 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | 0.07% | 3,573 |
| Jun 25, 2026 | 14.29 | 14.29 | 14.26 | 14.26 | 14.18 | -0.28% | 7,615 |
| Jun 24, 2026 | 14.27 | 14.30 | 14.27 | 14.30 | 14.22 | 0.42% | 3,718 |
| Jun 23, 2026 | 14.23 | 14.24 | 14.22 | 14.24 | 14.16 | 0.28% | 4,858 |
| Jun 22, 2026 | 14.22 | 14.22 | 14.19 | 14.20 | 14.12 | -0.21% | 19,128 |
| Jun 19, 2026 | 14.25 | 14.25 | 14.23 | 14.23 | 14.15 | -0.04% | 5,624 |
| Jun 18, 2026 | 14.25 | 14.25 | 14.24 | 14.24 | 14.15 | 0.32% | 14,894 |
| Jun 17, 2026 | 14.24 | 14.25 | 14.19 | 14.19 | 14.11 | -0.35% | 32,995 |
| Jun 16, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.16 | 0.07% | 689 |
| Jun 15, 2026 | 14.26 | 14.26 | 14.23 | 14.23 | 14.15 | 0.11% | 19,170 |
| Jun 12, 2026 | 14.21 | 14.22 | 14.21 | 14.22 | 14.13 | 0.39% | 925 |
| Jun 11, 2026 | 14.17 | 14.17 | 14.16 | 14.16 | 14.08 | 0.32% | 19,427 |
| Jun 10, 2026 | 14.12 | 14.13 | 14.12 | 14.12 | 14.04 | -0.11% | 3,494 |
| Jun 9, 2026 | 14.12 | 14.13 | 14.11 | 14.13 | 14.05 | 0.28% | 7,844 |
| Jun 8, 2026 | 14.14 | 14.14 | 14.09 | 14.09 | 14.01 | -0.21% | 3,918 |
| Jun 5, 2026 | 14.10 | 14.12 | 14.10 | 14.12 | 14.04 | -0.42% | 11,096 |
| Jun 4, 2026 | 14.18 | 14.20 | 14.18 | 14.18 | 14.10 | 0.07% | 8,670 |
| Jun 3, 2026 | 14.16 | 14.17 | 14.16 | 14.17 | 14.09 | -0.14% | 2,420 |
| Jun 2, 2026 | 14.18 | 14.19 | 14.18 | 14.19 | 14.11 | 0.14% | 11,332 |
| Jun 1, 2026 | 14.10 | 14.17 | 14.10 | 14.17 | 14.09 | -0.14% | 7,587 |
| May 29, 2026 | 14.16 | 14.19 | 14.16 | 14.19 | 14.11 | 0.21% | 26,642 |
| May 28, 2026 | 14.12 | 14.16 | 14.12 | 14.16 | 14.08 | 0.35% | 17,901 |
| May 27, 2026 | 14.18 | 14.18 | 14.15 | 14.15 | 14.03 | -0.07% | 10,694 |
| May 26, 2026 | 14.15 | 14.17 | 14.15 | 14.16 | 14.04 | 0.04% | 21,469 |
| May 25, 2026 | 14.15 | 14.17 | 14.15 | 14.16 | 14.04 | 0.53% | 19,825 |
| May 22, 2026 | 14.11 | 14.11 | 14.08 | 14.08 | 13.96 | -0.07% | 8,080 |
| May 21, 2026 | 14.04 | 14.09 | 14.04 | 14.09 | 13.97 | 0.28% | 6,980 |