BMO Long Provincial Bond Index ETF (TSX:ZPL)
Canada
· Delayed Price · Currency is CAD 12.23
-0.10 (-0.81%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.32 | 12.32 | 12.23 | 12.23 | 12.23 | -0.81% | 3,900 |
| Apr 16, 2025 | 12.30 | 12.34 | 12.23 | 12.33 | 12.33 | 0.41% | 22,100 |
| Apr 15, 2025 | 12.26 | 12.29 | 12.23 | 12.28 | 12.28 | 0.33% | 12,837 |
| Apr 14, 2025 | 12.17 | 12.24 | 12.14 | 12.24 | 12.24 | 1.75% | 20,348 |
| Apr 11, 2025 | 11.98 | 12.04 | 11.95 | 12.03 | 12.03 | - | 22,241 |
| Apr 10, 2025 | 12.16 | 12.16 | 12.03 | 12.03 | 12.03 | -1.15% | 30,300 |
| Apr 9, 2025 | 12.15 | 12.22 | 12.07 | 12.17 | 12.17 | -0.57% | 72,216 |
| Apr 8, 2025 | 12.29 | 12.37 | 12.22 | 12.24 | 12.24 | -1.05% | 33,000 |
| Apr 7, 2025 | 12.60 | 12.60 | 12.37 | 12.37 | 12.37 | -2.90% | 36,200 |
| Apr 4, 2025 | 12.73 | 12.82 | 12.70 | 12.74 | 12.74 | 1.27% | 24,600 |
| Apr 3, 2025 | 12.72 | 12.73 | 12.58 | 12.58 | 12.58 | -0.79% | 6,100 |
| Apr 2, 2025 | 12.70 | 12.70 | 12.62 | 12.68 | 12.68 | -0.24% | 6,347 |
| Apr 1, 2025 | 12.68 | 12.72 | 12.68 | 12.71 | 12.71 | 0.71% | 14,000 |
| Mar 31, 2025 | 12.60 | 12.62 | 12.56 | 12.62 | 12.62 | 0.72% | 7,326 |
| Mar 28, 2025 | 12.47 | 12.53 | 12.47 | 12.53 | 12.53 | 0.64% | 12,300 |
| Mar 27, 2025 | 12.41 | 12.45 | 12.41 | 12.45 | 12.41 | 0.24% | 16,039 |
| Mar 26, 2025 | 12.50 | 12.50 | 12.41 | 12.42 | 12.38 | -0.88% | 13,325 |
| Mar 25, 2025 | 12.57 | 12.59 | 12.53 | 12.53 | 12.49 | -0.16% | 3,125 |
| Mar 24, 2025 | 12.58 | 12.58 | 12.54 | 12.55 | 12.51 | -0.71% | 1,223 |
| Mar 21, 2025 | 12.65 | 12.68 | 12.57 | 12.64 | 12.60 | 0.16% | 30,244 |
| Mar 20, 2025 | 12.74 | 12.74 | 12.62 | 12.62 | 12.58 | -0.16% | 43,724 |
| Mar 19, 2025 | 12.60 | 12.65 | 12.56 | 12.64 | 12.60 | 0.32% | 39,403 |
| Mar 18, 2025 | 12.53 | 12.60 | 12.52 | 12.60 | 12.56 | - | 7,738 |
| Mar 17, 2025 | 12.64 | 12.66 | 12.60 | 12.60 | 12.56 | 0.72% | 3,900 |
| Mar 14, 2025 | 12.47 | 12.56 | 12.47 | 12.51 | 12.47 | -0.24% | 14,740 |
| Mar 13, 2025 | 12.43 | 12.56 | 12.42 | 12.54 | 12.50 | 0.48% | 52,847 |
| Mar 12, 2025 | 12.57 | 12.60 | 12.47 | 12.48 | 12.44 | -0.95% | 56,200 |
| Mar 11, 2025 | 12.65 | 12.74 | 12.55 | 12.60 | 12.56 | -0.40% | 49,339 |
| Mar 10, 2025 | 12.73 | 12.73 | 12.65 | 12.65 | 12.61 | 0.32% | 8,300 |
| Mar 7, 2025 | 12.59 | 12.61 | 12.55 | 12.61 | 12.57 | 0.64% | 5,000 |
| Mar 6, 2025 | 12.65 | 12.65 | 12.53 | 12.53 | 12.49 | -1.80% | 47,600 |
| Mar 5, 2025 | 12.84 | 12.84 | 12.73 | 12.76 | 12.72 | -1.01% | 64,729 |
| Mar 4, 2025 | 12.96 | 12.97 | 12.87 | 12.89 | 12.85 | -1.07% | 32,637 |
| Mar 3, 2025 | 12.76 | 13.03 | 12.76 | 13.03 | 12.99 | 1.40% | 38,539 |
| Feb 28, 2025 | 12.82 | 12.88 | 12.82 | 12.85 | 12.85 | 0.86% | 6,142 |
| Feb 27, 2025 | 12.74 | 12.75 | 12.71 | 12.74 | 12.74 | -0.47% | 3,104 |
| Feb 26, 2025 | 12.79 | 12.80 | 12.74 | 12.80 | 12.76 | 0.23% | 35,700 |
| Feb 25, 2025 | 12.71 | 12.77 | 12.71 | 12.77 | 12.73 | 1.11% | 19,400 |
| Feb 24, 2025 | 12.56 | 12.63 | 12.56 | 12.63 | 12.59 | 0.40% | 13,018 |
| Feb 21, 2025 | 12.48 | 12.60 | 12.48 | 12.58 | 12.54 | 1.13% | 32,512 |
| Feb 20, 2025 | 12.49 | 12.49 | 12.44 | 12.44 | 12.40 | -0.64% | 24,600 |
| Feb 19, 2025 | 12.48 | 12.52 | 12.46 | 12.52 | 12.48 | 0.24% | 10,000 |
| Feb 18, 2025 | 12.51 | 12.55 | 12.49 | 12.49 | 12.45 | -0.87% | 6,237 |
| Feb 14, 2025 | 12.60 | 12.66 | 12.60 | 12.60 | 12.56 | -0.24% | 8,000 |
| Feb 13, 2025 | 12.57 | 12.67 | 12.57 | 12.63 | 12.59 | 1.20% | 21,807 |
| Feb 12, 2025 | 12.53 | 12.53 | 12.48 | 12.48 | 12.44 | -1.03% | 5,203 |
| Feb 11, 2025 | 12.63 | 12.63 | 12.60 | 12.61 | 12.57 | -0.55% | 10,900 |
| Feb 10, 2025 | 12.75 | 12.75 | 12.68 | 12.68 | 12.64 | - | 4,900 |
| Feb 7, 2025 | 12.72 | 12.73 | 12.68 | 12.68 | 12.64 | -1.40% | 13,700 |
| Feb 6, 2025 | 12.84 | 12.86 | 12.84 | 12.86 | 12.82 | -0.62% | 7,800 |