BMO Mid Provincial Bond Index ETF (TSX:ZMP)
Canada · Delayed Price · Currency is CAD 13.76
-0.10 (-0.72%)
Sep 10, 2026, 3:59 PM EST
TSX:ZMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.72% | 1,336 |
| Sep 9, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% | 5,067 |
| Sep 8, 2026 | 13.90 | 13.90 | 13.89 | 13.90 | 13.90 | -0.11% | 6,835 |
| Sep 4, 2026 | 13.93 | 13.93 | 13.92 | 13.92 | 13.92 | 0.04% | 2,119 |
| Sep 3, 2026 | 13.92 | 13.92 | 13.91 | 13.91 | 13.91 | 0.14% | 395,146 |
| Sep 2, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.43% | 5,031 |
| Sep 1, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 5,289 |
| Aug 31, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 14,420 |
| Aug 28, 2026 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | -0.14% | 1,867 |
| Aug 27, 2026 | 14.05 | 14.05 | 14.01 | 14.01 | 13.97 | -0.21% | 3,808 |
| Aug 26, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | -0.21% | 2,700 |
| Aug 25, 2026 | 14.06 | 14.08 | 14.05 | 14.07 | 14.03 | 0.43% | 3,749 |
| Aug 24, 2026 | 14.03 | 14.04 | 14.01 | 14.01 | 13.97 | 0.43% | 46,923 |
| Aug 21, 2026 | 13.94 | 13.96 | 13.94 | 13.95 | 13.91 | -0.07% | 2,488 |
| Aug 20, 2026 | 13.97 | 13.97 | 13.96 | 13.96 | 13.92 | -0.32% | 79,621 |
| Aug 19, 2026 | 14.02 | 14.02 | 14.00 | 14.01 | 13.97 | 0.04% | 3,412 |
| Aug 18, 2026 | 13.98 | 14.00 | 13.98 | 14.00 | 13.96 | 0.14% | 2,655 |
| Aug 17, 2026 | 14.01 | 14.02 | 13.98 | 13.98 | 13.94 | -0.29% | 38,556 |
| Aug 14, 2026 | 14.03 | 14.03 | 14.02 | 14.02 | 13.98 | -0.14% | 1,306 |
| Aug 13, 2026 | 14.04 | 14.06 | 14.04 | 14.04 | 14.00 | 0.29% | 2,579 |
| Aug 12, 2026 | 13.99 | 14.01 | 13.99 | 14.00 | 13.96 | 0.25% | 8,361 |
| Aug 10, 2026 | 14.00 | 14.00 | 13.97 | 13.97 | 13.93 | -0.46% | 3,729 |
| Aug 7, 2026 | 14.04 | 14.04 | 14.02 | 14.03 | 13.99 | -0.14% | 1,579 |
| Aug 6, 2026 | 14.08 | 14.08 | 14.04 | 14.05 | 14.01 | -0.43% | 9,857 |
| Aug 5, 2026 | 14.11 | 14.11 | 14.09 | 14.11 | 14.07 | 0.07% | 9,850 |
| Aug 4, 2026 | 14.08 | 14.10 | 14.08 | 14.10 | 14.06 | 0.75% | 4,936 |
| Jul 31, 2026 | 14.02 | 14.02 | 13.99 | 14.00 | 13.96 | -0.46% | 11,414 |
| Jul 30, 2026 | 14.08 | 14.08 | 14.05 | 14.06 | 14.02 | - | 6,001 |
| Jul 29, 2026 | 14.08 | 14.12 | 14.08 | 14.10 | 14.02 | -0.35% | 13,041 |
| Jul 28, 2026 | 14.14 | 14.15 | 14.14 | 14.15 | 14.07 | 0.21% | 2,944 |
| Jul 27, 2026 | 14.12 | 14.12 | 14.10 | 14.12 | 14.04 | 0.28% | 5,405 |
| Jul 24, 2026 | 14.08 | 14.09 | 14.08 | 14.08 | 14.00 | 0.39% | 4,180 |
| Jul 23, 2026 | 14.02 | 14.03 | 14.02 | 14.03 | 13.95 | -0.53% | 14,364 |
| Jul 22, 2026 | 14.10 | 14.10 | 14.08 | 14.10 | 14.02 | -0.18% | 3,348 |
| Jul 21, 2026 | 14.13 | 14.14 | 14.12 | 14.13 | 14.04 | 0.04% | 5,078 |
| Jul 20, 2026 | 14.16 | 14.16 | 14.11 | 14.12 | 14.04 | - | 3,768 |
| Jul 17, 2026 | 14.12 | 14.13 | 14.12 | 14.12 | 14.04 | -0.07% | 6,792 |
| Jul 16, 2026 | 14.12 | 14.13 | 14.12 | 14.13 | 14.05 | -0.14% | 80,879 |
| Jul 15, 2026 | 14.14 | 14.16 | 14.14 | 14.15 | 14.07 | 0.28% | 3,305 |
| Jul 14, 2026 | 14.11 | 14.13 | 14.11 | 14.11 | 14.03 | 0.07% | 127,343 |
| Jul 13, 2026 | 14.13 | 14.13 | 14.10 | 14.10 | 14.02 | -0.35% | 67,404 |
| Jul 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.07 | -0.04% | 67,228 |
| Jul 9, 2026 | 14.13 | 14.16 | 14.13 | 14.16 | 14.07 | 0.32% | 31,801 |
| Jul 8, 2026 | 14.12 | 14.12 | 14.09 | 14.11 | 14.03 | -0.39% | 114,967 |
| Jul 7, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.08 | -0.49% | 3,373 |
| Jul 6, 2026 | 14.23 | 14.24 | 14.23 | 14.24 | 14.15 | 0.25% | 3,530 |
| Jul 3, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 14.12 | 0.07% | 1,523 |
| Jul 2, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | 14.11 | -0.35% | 15,404 |
| Jun 30, 2026 | 14.24 | 14.25 | 14.24 | 14.24 | 14.16 | 0.07% | 7,068 |
| Jun 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.15 | 0.07% | 3,573 |