BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 14.02
-0.04 (-0.28%)
May 12, 2026, 12:11 PM EST
TSX:ZMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 14.03 | 14.03 | 14.02 | 14.02 | - | -0.28% | 541 |
| May 11, 2026 | 14.12 | 14.12 | 14.06 | 14.06 | 14.06 | -0.50% | 4,816 |
| May 8, 2026 | 14.14 | 14.15 | 14.13 | 14.13 | 14.13 | 0.43% | 31,495 |
| May 7, 2026 | 14.12 | 14.12 | 14.07 | 14.07 | 14.07 | -0.28% | 8,667 |
| May 6, 2026 | 14.09 | 14.11 | 14.09 | 14.11 | 14.11 | 0.71% | 8,366 |
| May 5, 2026 | 13.98 | 14.02 | 13.98 | 14.01 | 14.01 | 0.14% | 10,010 |
| May 4, 2026 | 14.08 | 14.08 | 13.99 | 13.99 | 13.99 | -0.53% | 2,880 |
| May 1, 2026 | 14.07 | 14.08 | 14.07 | 14.07 | 14.07 | 0.11% | 7,546 |
| Apr 30, 2026 | 14.02 | 14.05 | 14.02 | 14.05 | 14.05 | 0.36% | 7,208 |
| Apr 29, 2026 | 14.05 | 14.06 | 14.00 | 14.00 | 14.00 | -0.85% | 12,090 |
| Apr 28, 2026 | 14.12 | 14.13 | 14.11 | 14.12 | 14.08 | -0.14% | 18,657 |
| Apr 27, 2026 | 14.16 | 14.16 | 14.14 | 14.14 | 14.10 | -0.35% | 10,699 |
| Apr 24, 2026 | 14.14 | 14.19 | 14.14 | 14.19 | 14.15 | 0.35% | 16,238 |
| Apr 23, 2026 | 14.16 | 14.17 | 14.12 | 14.14 | 14.10 | -0.07% | 12,493 |
| Apr 22, 2026 | 14.16 | 14.16 | 14.15 | 14.15 | 14.11 | - | 2,420 |
| Apr 21, 2026 | 14.21 | 14.21 | 14.15 | 14.15 | 14.11 | -0.42% | 7,374 |
| Apr 20, 2026 | 14.20 | 14.21 | 14.19 | 14.21 | 14.17 | 0.07% | 12,940 |
| Apr 17, 2026 | 14.20 | 14.20 | 14.19 | 14.20 | 14.16 | 0.42% | 998 |
| Apr 16, 2026 | 14.14 | 14.14 | 14.12 | 14.14 | 14.10 | -0.14% | 19,527 |
| Apr 15, 2026 | 14.16 | 14.16 | 14.14 | 14.16 | 14.12 | -0.07% | 10,974 |
| Apr 14, 2026 | 14.15 | 14.17 | 14.15 | 14.17 | 14.13 | 0.28% | 8,763 |
| Apr 13, 2026 | 14.08 | 14.13 | 14.08 | 14.13 | 14.09 | 0.21% | 7,475 |
| Apr 10, 2026 | 14.14 | 14.14 | 14.10 | 14.10 | 14.06 | -0.35% | 5,924 |
| Apr 9, 2026 | 14.12 | 14.15 | 14.12 | 14.15 | 14.11 | 0.07% | 1,399 |
| Apr 8, 2026 | 14.17 | 14.17 | 14.14 | 14.14 | 14.10 | 0.57% | 1,947 |
| Apr 7, 2026 | 14.09 | 14.09 | 14.04 | 14.06 | 14.02 | -0.18% | 68,804 |
| Apr 6, 2026 | 14.08 | 14.09 | 14.08 | 14.09 | 14.05 | -0.07% | 2,386 |
| Apr 2, 2026 | 14.05 | 14.11 | 14.05 | 14.10 | 14.06 | 0.32% | 7,784 |
| Apr 1, 2026 | 14.08 | 14.08 | 14.05 | 14.05 | 14.01 | -0.14% | 12,888 |
| Mar 31, 2026 | 14.11 | 14.11 | 14.07 | 14.07 | 14.03 | 0.14% | 8,524 |
| Mar 30, 2026 | 14.04 | 14.06 | 14.04 | 14.05 | 14.01 | 0.32% | 11,298 |
| Mar 27, 2026 | 13.99 | 14.01 | 13.99 | 14.01 | 13.93 | -0.18% | 8,621 |
| Mar 26, 2026 | 14.07 | 14.08 | 14.03 | 14.03 | 13.95 | -0.64% | 28,309 |
| Mar 25, 2026 | 14.10 | 14.13 | 14.09 | 14.12 | 14.04 | 0.71% | 11,286 |
| Mar 24, 2026 | 14.03 | 14.03 | 14.01 | 14.02 | 13.94 | -0.32% | 11,290 |
| Mar 23, 2026 | 14.09 | 14.10 | 14.07 | 14.07 | 13.99 | 0.32% | 2,106 |
| Mar 20, 2026 | 14.06 | 14.07 | 14.01 | 14.02 | 13.94 | -0.78% | 21,519 |
| Mar 19, 2026 | 14.11 | 14.13 | 14.11 | 14.13 | 14.05 | -0.21% | 10,294 |
| Mar 18, 2026 | 14.18 | 14.18 | 14.16 | 14.16 | 14.08 | -0.28% | 12,156 |
| Mar 17, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 14.12 | 0.39% | 10,350 |
| Mar 16, 2026 | 14.13 | 14.15 | 14.13 | 14.15 | 14.06 | 0.32% | 2,083 |
| Mar 13, 2026 | 14.08 | 14.10 | 14.07 | 14.10 | 14.02 | 0.21% | 6,370 |
| Mar 12, 2026 | 14.10 | 14.13 | 14.07 | 14.07 | 13.99 | -0.42% | 5,975 |
| Mar 11, 2026 | 14.17 | 14.17 | 14.13 | 14.13 | 14.05 | -0.49% | 34,221 |
| Mar 10, 2026 | 14.23 | 14.26 | 14.20 | 14.20 | 14.12 | -0.18% | 8,909 |
| Mar 9, 2026 | 14.15 | 14.23 | 14.15 | 14.23 | 14.14 | 0.25% | 10,768 |
| Mar 6, 2026 | 14.19 | 14.21 | 14.18 | 14.19 | 14.11 | -0.42% | 34,616 |
| Mar 5, 2026 | 14.25 | 14.27 | 14.24 | 14.25 | 14.17 | -0.63% | 14,037 |
| Mar 4, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.26 | - | 3,421 |
| Mar 3, 2026 | 14.29 | 14.34 | 14.27 | 14.34 | 14.26 | - | 22,506 |