BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 14.23
-0.02 (-0.14%)
Feb 6, 2026, 3:59 PM EST
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 14.25 | 14.25 | 14.23 | 14.23 | - | -0.14% | 11,985 |
| Feb 5, 2026 | 14.22 | 14.25 | 14.22 | 14.25 | 14.25 | 0.21% | 5,764 |
| Feb 4, 2026 | 14.21 | 14.22 | 14.21 | 14.22 | 14.22 | - | 10,659 |
| Feb 3, 2026 | 14.20 | 14.22 | 14.20 | 14.22 | 14.22 | - | 24,082 |
| Feb 2, 2026 | 14.23 | 14.23 | 14.21 | 14.22 | 14.22 | - | 4,159 |
| Jan 30, 2026 | 14.23 | 14.23 | 14.21 | 14.22 | 14.22 | -0.07% | 7,621 |
| Jan 29, 2026 | 14.23 | 14.24 | 14.23 | 14.23 | 14.23 | -0.21% | 45,469 |
| Jan 28, 2026 | 14.26 | 14.26 | 14.25 | 14.26 | 14.22 | - | 9,975 |
| Jan 27, 2026 | 14.27 | 14.27 | 14.25 | 14.26 | 14.22 | -0.21% | 15,967 |
| Jan 26, 2026 | 14.28 | 14.30 | 14.28 | 14.29 | 14.25 | 0.28% | 30,053 |
| Jan 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 0.07% | 1,286 |
| Jan 22, 2026 | 14.23 | 14.25 | 14.23 | 14.24 | 14.20 | 0.07% | 42,302 |
| Jan 21, 2026 | 14.22 | 14.23 | 14.21 | 14.23 | 14.19 | 0.14% | 3,634 |
| Jan 20, 2026 | 14.23 | 14.23 | 14.21 | 14.21 | 14.17 | -0.18% | 36,286 |
| Jan 19, 2026 | 14.23 | 14.25 | 14.23 | 14.24 | 14.20 | -0.11% | 5,520 |
| Jan 16, 2026 | 14.25 | 14.26 | 14.25 | 14.25 | 14.21 | -0.14% | 3,781 |
| Jan 15, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | 0.07% | 9,382 |
| Jan 14, 2026 | 14.23 | 14.26 | 14.22 | 14.26 | 14.22 | 0.28% | 46,268 |
| Jan 13, 2026 | 14.21 | 14.22 | 14.20 | 14.22 | 14.18 | 0.04% | 8,210 |
| Jan 12, 2026 | 14.23 | 14.23 | 14.22 | 14.22 | 14.18 | -0.11% | 4,179 |
| Jan 9, 2026 | 14.20 | 14.23 | 14.20 | 14.23 | 14.19 | 0.14% | 9,075 |
| Jan 8, 2026 | 14.20 | 14.21 | 14.20 | 14.21 | 14.17 | -0.07% | 10,540 |
| Jan 7, 2026 | 14.21 | 14.23 | 14.21 | 14.22 | 14.18 | 0.35% | 19,607 |
| Jan 6, 2026 | 14.16 | 14.18 | 14.16 | 14.17 | 14.13 | -0.14% | 5,771 |
| Jan 5, 2026 | 14.16 | 14.19 | 14.16 | 14.19 | 14.15 | 0.42% | 1,919 |
| Jan 2, 2026 | 14.13 | 14.13 | 14.12 | 14.13 | 14.09 | -0.21% | 30,875 |
| Dec 31, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.12 | -0.07% | 1,636 |
| Dec 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.13 | -0.39% | 7,136 |
| Dec 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.15 | 0.04% | 2,348 |
| Dec 24, 2025 | 14.18 | 14.22 | 14.18 | 14.22 | 14.15 | 0.14% | 21,288 |
| Dec 23, 2025 | 14.17 | 14.20 | 14.17 | 14.20 | 14.13 | 0.28% | 7,498 |
| Dec 22, 2025 | 14.15 | 14.16 | 14.14 | 14.16 | 14.09 | 0.14% | 21,581 |
| Dec 19, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.07 | -0.28% | 8,528 |
| Dec 18, 2025 | 14.17 | 14.18 | 14.17 | 14.18 | 14.11 | 0.07% | 6,672 |
| Dec 17, 2025 | 14.17 | 14.17 | 14.16 | 14.17 | 14.10 | -0.14% | 37,135 |
| Dec 16, 2025 | 14.16 | 14.19 | 14.16 | 14.19 | 14.12 | 0.14% | 15,876 |
| Dec 15, 2025 | 14.16 | 14.18 | 14.16 | 14.17 | 14.10 | 0.28% | 18,800 |
| Dec 12, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.06 | -0.14% | 7,299 |
| Dec 11, 2025 | 14.14 | 14.15 | 14.14 | 14.15 | 14.08 | 0.14% | 9,599 |
| Dec 10, 2025 | 14.07 | 14.13 | 14.07 | 14.13 | 14.06 | 0.36% | 13,199 |
| Dec 9, 2025 | 14.10 | 14.11 | 14.08 | 14.08 | 14.01 | -0.32% | 6,800 |
| Dec 8, 2025 | 14.05 | 14.13 | 14.05 | 14.13 | 14.05 | 0.11% | 16,421 |
| Dec 5, 2025 | 14.14 | 14.14 | 14.10 | 14.11 | 14.04 | -1.09% | 3,946 |
| Dec 4, 2025 | 14.29 | 14.29 | 14.27 | 14.27 | 14.19 | -0.31% | 4,611 |
| Dec 3, 2025 | 14.29 | 14.31 | 14.29 | 14.31 | 14.23 | 0.14% | 3,889 |
| Dec 2, 2025 | 14.26 | 14.29 | 14.26 | 14.29 | 14.21 | 0.07% | 7,293 |
| Dec 1, 2025 | 14.29 | 14.30 | 14.27 | 14.28 | 14.20 | -0.56% | 7,367 |
| Nov 28, 2025 | 14.34 | 14.36 | 14.34 | 14.36 | 14.28 | - | 10,865 |
| Nov 27, 2025 | 14.34 | 14.36 | 14.34 | 14.36 | 14.28 | - | 26,719 |
| Nov 26, 2025 | 14.32 | 14.36 | 14.32 | 14.36 | 14.28 | -0.07% | 11,429 |