BMO Long Provincial Bond Index ETF (TSX:ZPL)
Canada · Delayed Price · Currency is CAD 11.83
-0.09 (-0.76%)
Aug 12, 2025, 10:42 AM EDT
TSX:ZPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 11.96 | 11.96 | 11.92 | 11.92 | 11.92 | -0.33% | 300 |
| Aug 8, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% | 500 |
| Aug 7, 2025 | 11.98 | 11.98 | 11.95 | 11.95 | 11.95 | 0.08% | 3,300 |
| Aug 6, 2025 | 11.92 | 11.94 | 11.89 | 11.94 | 11.94 | -0.42% | 4,200 |
| Aug 5, 2025 | 11.96 | 12.00 | 11.96 | 11.99 | 11.99 | - | 11,735 |
| Aug 1, 2025 | 11.98 | 11.99 | 11.96 | 11.99 | 11.99 | 0.59% | 2,010 |
| Jul 31, 2025 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | 0.59% | 8,100 |
| Jul 30, 2025 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | -0.42% | 2,600 |
| Jul 29, 2025 | 11.84 | 11.90 | 11.84 | 11.90 | 11.86 | 0.76% | 11,800 |
| Jul 28, 2025 | 11.81 | 11.81 | 11.80 | 11.81 | 11.77 | -0.08% | 6,631 |
| Jul 25, 2025 | 11.74 | 11.82 | 11.74 | 11.82 | 11.78 | 0.51% | 1,100 |
| Jul 24, 2025 | 11.78 | 11.78 | 11.75 | 11.76 | 11.72 | 0.09% | 1,320 |
| Jul 23, 2025 | 11.81 | 11.81 | 11.75 | 11.75 | 11.71 | -0.84% | 28,300 |
| Jul 22, 2025 | 11.86 | 11.87 | 11.85 | 11.85 | 11.81 | 0.17% | 11,500 |
| Jul 21, 2025 | 11.80 | 11.84 | 11.80 | 11.83 | 11.79 | 0.85% | 2,600 |
| Jul 18, 2025 | 11.74 | 11.74 | 11.73 | 11.73 | 11.69 | - | 3,416 |
| Jul 17, 2025 | 11.74 | 11.74 | 11.72 | 11.73 | 11.69 | 0.09% | 7,500 |
| Jul 16, 2025 | 11.74 | 11.76 | 11.68 | 11.72 | 11.68 | -0.09% | 31,400 |
| Jul 15, 2025 | 11.80 | 11.80 | 11.70 | 11.73 | 11.69 | -1.01% | 12,300 |
| Jul 14, 2025 | 11.83 | 11.85 | 11.80 | 11.85 | 11.81 | -0.17% | 18,536 |
| Jul 11, 2025 | 11.91 | 11.92 | 11.86 | 11.87 | 11.83 | -1.33% | 9,600 |
| Jul 10, 2025 | 12.04 | 12.04 | 11.99 | 12.03 | 11.99 | -0.33% | 1,144 |
| Jul 9, 2025 | 12.00 | 12.07 | 12.00 | 12.07 | 12.03 | 0.75% | 4,308 |
| Jul 8, 2025 | 11.96 | 11.98 | 11.94 | 11.98 | 11.94 | -0.17% | 9,813 |
| Jul 7, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 11.96 | -0.99% | 57,524 |
| Jul 4, 2025 | 12.16 | 12.16 | 12.11 | 12.12 | 12.08 | 0.41% | 4,004 |
| Jul 3, 2025 | 12.07 | 12.07 | 12.06 | 12.07 | 12.03 | -0.25% | 13,100 |
| Jul 2, 2025 | 12.10 | 12.10 | 12.05 | 12.10 | 12.06 | -0.98% | 4,800 |
| Jun 30, 2025 | 12.20 | 12.22 | 12.17 | 12.22 | 12.22 | 1.08% | 6,145 |
| Jun 27, 2025 | 12.07 | 12.18 | 12.05 | 12.09 | 12.09 | -0.49% | 45,300 |
| Jun 26, 2025 | 12.08 | 12.15 | 12.08 | 12.15 | 12.11 | 0.33% | 7,630 |
| Jun 25, 2025 | 12.10 | 12.13 | 12.07 | 12.11 | 12.07 | -0.49% | 7,312 |
| Jun 24, 2025 | 12.20 | 12.22 | 12.17 | 12.17 | 12.13 | - | 1,715 |
| Jun 23, 2025 | 12.21 | 12.28 | 12.17 | 12.17 | 12.13 | 0.25% | 51,308 |
| Jun 20, 2025 | 12.10 | 12.16 | 12.10 | 12.14 | 12.10 | 0.33% | 36,440 |
| Jun 19, 2025 | 12.13 | 12.14 | 12.10 | 12.10 | 12.06 | - | 41,900 |
| Jun 18, 2025 | 12.05 | 12.12 | 12.05 | 12.10 | 12.06 | 0.50% | 36,400 |
| Jun 17, 2025 | 12.01 | 12.04 | 12.01 | 12.04 | 12.00 | 0.33% | 1,100 |
| Jun 16, 2025 | 12.01 | 12.06 | 12.00 | 12.00 | 11.96 | -0.33% | 16,900 |
| Jun 13, 2025 | 12.07 | 12.08 | 12.02 | 12.04 | 12.00 | -0.58% | 10,418 |
| Jun 12, 2025 | 12.14 | 12.14 | 12.09 | 12.11 | 12.07 | 0.08% | 22,833 |
| Jun 11, 2025 | 12.09 | 12.11 | 12.09 | 12.10 | 12.06 | -0.17% | 19,625 |
| Jun 10, 2025 | 12.17 | 12.18 | 12.11 | 12.12 | 12.08 | 0.25% | 14,300 |
| Jun 9, 2025 | 12.09 | 12.14 | 12.04 | 12.09 | 12.05 | -0.41% | 4,500 |
| Jun 6, 2025 | 12.18 | 12.20 | 12.12 | 12.14 | 12.10 | -1.06% | 4,800 |
| Jun 5, 2025 | 12.22 | 12.28 | 12.22 | 12.27 | 12.23 | - | 20,028 |
| Jun 4, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.23 | 0.41% | 27,537 |
| Jun 3, 2025 | 12.27 | 12.27 | 12.21 | 12.22 | 12.18 | -0.57% | 2,840 |
| Jun 2, 2025 | 12.25 | 12.29 | 12.25 | 12.29 | 12.25 | - | 6,244 |
| May 30, 2025 | 12.24 | 12.30 | 12.24 | 12.29 | 12.25 | 0.41% | 12,630 |