BMO Long Provincial Bond Index ETF (TSX:ZPL)
Canada · Delayed Price · Currency is CAD 12.28
+0.07 (0.57%)
Sep 11, 2025, 3:59 PM EDT
TSX:ZPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.24 | 12.29 | 12.24 | 12.28 | 12.28 | 0.57% | 28,195 |
| Sep 10, 2025 | 12.17 | 12.24 | 12.17 | 12.21 | 12.21 | 0.66% | 19,125 |
| Sep 9, 2025 | 12.15 | 12.15 | 12.10 | 12.13 | 12.13 | -0.16% | 27,204 |
| Sep 8, 2025 | 12.11 | 12.15 | 12.10 | 12.15 | 12.15 | 1.08% | 18,200 |
| Sep 5, 2025 | 11.99 | 12.03 | 11.99 | 12.02 | 12.02 | 0.84% | 37,128 |
| Sep 4, 2025 | 11.90 | 11.92 | 11.90 | 11.92 | 11.92 | 0.68% | 10,200 |
| Sep 3, 2025 | 11.79 | 11.84 | 11.79 | 11.84 | 11.84 | 0.94% | 16,000 |
| Sep 2, 2025 | 11.72 | 11.76 | 11.71 | 11.73 | 11.73 | -1.01% | 16,049 |
| Aug 29, 2025 | 11.81 | 11.85 | 11.80 | 11.85 | 11.85 | 0.51% | 19,215 |
| Aug 28, 2025 | 11.75 | 11.79 | 11.75 | 11.79 | 11.79 | 0.26% | 3,500 |
| Aug 27, 2025 | 11.72 | 11.76 | 11.70 | 11.76 | 11.72 | -0.08% | 27,700 |
| Aug 26, 2025 | 11.73 | 11.77 | 11.73 | 11.77 | 11.73 | 0.17% | 9,705 |
| Aug 25, 2025 | 11.76 | 11.77 | 11.74 | 11.75 | 11.71 | -0.42% | 13,300 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | 0.43% | 323 |
| Aug 21, 2025 | 11.75 | 11.76 | 11.74 | 11.75 | 11.71 | -0.51% | 2,603 |
| Aug 20, 2025 | 11.78 | 11.82 | 11.78 | 11.81 | 11.77 | 0.17% | 9,147 |
| Aug 19, 2025 | 11.76 | 11.79 | 11.76 | 11.79 | 11.75 | 0.68% | 5,000 |
| Aug 18, 2025 | 11.74 | 11.74 | 11.71 | 11.71 | 11.67 | -0.59% | 29,129 |
| Aug 15, 2025 | 11.80 | 11.80 | 11.77 | 11.78 | 11.74 | -0.76% | 5,043 |
| Aug 14, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.83 | -0.25% | 2,312 |
| Aug 13, 2025 | 11.87 | 11.92 | 11.87 | 11.90 | 11.86 | 0.51% | 23,700 |
| Aug 12, 2025 | 11.87 | 11.87 | 11.83 | 11.84 | 11.80 | -0.67% | 1,436 |
| Aug 11, 2025 | 11.96 | 11.96 | 11.92 | 11.92 | 11.88 | -0.33% | 300 |
| Aug 8, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | 0.08% | 500 |
| Aug 7, 2025 | 11.98 | 11.98 | 11.95 | 11.95 | 11.91 | 0.08% | 3,300 |
| Aug 6, 2025 | 11.92 | 11.94 | 11.89 | 11.94 | 11.90 | -0.42% | 4,200 |
| Aug 5, 2025 | 11.96 | 12.00 | 11.96 | 11.99 | 11.95 | - | 11,735 |
| Aug 1, 2025 | 11.98 | 11.99 | 11.96 | 11.99 | 11.95 | 0.59% | 2,010 |
| Jul 31, 2025 | 11.89 | 11.92 | 11.89 | 11.92 | 11.88 | 0.59% | 8,100 |
| Jul 30, 2025 | 11.84 | 11.85 | 11.84 | 11.85 | 11.81 | -0.42% | 2,600 |
| Jul 29, 2025 | 11.84 | 11.90 | 11.84 | 11.90 | 11.83 | 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 |