BMO Long Provincial Bond Index ETF (TSX:ZPL)
Canada
· Delayed Price · Currency is CAD 12.21
-0.02 (-0.16%)
May 13, 2025, 3:59 PM EDT
TSX:ZPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.20 | 12.21 | 12.18 | 12.21 | 12.21 | -0.16% | 15,220 |
| May 12, 2025 | 12.17 | 12.24 | 12.17 | 12.23 | 12.23 | -0.41% | 8,640 |
| May 9, 2025 | 12.27 | 12.28 | 12.26 | 12.28 | 12.28 | 0.41% | 7,700 |
| May 8, 2025 | 12.25 | 12.26 | 12.21 | 12.23 | 12.23 | -0.97% | 5,112 |
| May 7, 2025 | 12.28 | 12.37 | 12.28 | 12.35 | 12.35 | 1.06% | 16,905 |
| May 6, 2025 | 12.12 | 12.23 | 12.12 | 12.22 | 12.22 | 0.16% | 21,600 |
| May 5, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 12.20 | 0.08% | 9,400 |
| May 2, 2025 | 12.17 | 12.19 | 12.11 | 12.19 | 12.19 | -0.49% | 16,916 |
| May 1, 2025 | 12.22 | 12.25 | 12.19 | 12.25 | 12.25 | -0.65% | 21,800 |
| Apr 30, 2025 | 12.26 | 12.33 | 12.24 | 12.33 | 12.33 | 0.65% | 23,520 |
| Apr 29, 2025 | 12.16 | 12.25 | 12.16 | 12.25 | 12.25 | 0.33% | 8,834 |
| Apr 28, 2025 | 12.15 | 12.22 | 12.15 | 12.21 | 12.17 | 0.16% | 4,624 |
| Apr 25, 2025 | 12.23 | 12.24 | 12.19 | 12.19 | 12.15 | -0.08% | 6,700 |
| Apr 24, 2025 | 12.16 | 12.22 | 12.14 | 12.20 | 12.16 | 0.58% | 13,549 |
| Apr 23, 2025 | 12.31 | 12.31 | 12.13 | 12.13 | 12.09 | -0.16% | 13,527 |
| Apr 22, 2025 | 12.12 | 12.15 | 12.10 | 12.15 | 12.11 | 0.91% | 12,425 |
| Apr 21, 2025 | 12.15 | 12.16 | 12.03 | 12.04 | 12.00 | -1.55% | 11,514 |
| Apr 17, 2025 | 12.32 | 12.32 | 12.23 | 12.23 | 12.19 | -0.81% | 3,900 |
| Apr 16, 2025 | 12.30 | 12.34 | 12.23 | 12.33 | 12.28 | 0.41% | 22,100 |
| Apr 15, 2025 | 12.26 | 12.29 | 12.23 | 12.28 | 12.24 | 0.33% | 12,837 |
| Apr 14, 2025 | 12.17 | 12.24 | 12.14 | 12.24 | 12.20 | 1.75% | 20,348 |
| Apr 11, 2025 | 11.98 | 12.04 | 11.95 | 12.03 | 11.99 | - | 22,241 |
| Apr 10, 2025 | 12.16 | 12.16 | 12.03 | 12.03 | 11.99 | -1.15% | 30,300 |
| Apr 9, 2025 | 12.15 | 12.22 | 12.07 | 12.17 | 12.13 | -0.57% | 72,216 |
| Apr 8, 2025 | 12.29 | 12.37 | 12.22 | 12.24 | 12.19 | -1.05% | 33,000 |
| Apr 7, 2025 | 12.60 | 12.60 | 12.37 | 12.37 | 12.33 | -2.90% | 36,200 |
| Apr 4, 2025 | 12.73 | 12.82 | 12.70 | 12.74 | 12.70 | 1.27% | 24,600 |
| Apr 3, 2025 | 12.72 | 12.73 | 12.58 | 12.58 | 12.54 | -0.79% | 6,100 |
| Apr 2, 2025 | 12.70 | 12.70 | 12.62 | 12.68 | 12.64 | -0.24% | 6,347 |
| Apr 1, 2025 | 12.68 | 12.72 | 12.68 | 12.71 | 12.67 | 0.71% | 14,000 |
| Mar 31, 2025 | 12.60 | 12.62 | 12.56 | 12.62 | 12.58 | 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 |