BMO Short Provincial Bond Index ETF (TSX:ZPS)
Canada
· Delayed Price · Currency is CAD 12.44
-0.01 (-0.08%)
May 12, 2025, 3:59 PM EDT
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.43 | 12.44 | 12.42 | 12.44 | 12.44 | -0.16% | 9,895 |
| May 9, 2025 | 12.45 | 12.46 | 12.44 | 12.46 | 12.46 | 0.24% | 13,634 |
| May 8, 2025 | 12.42 | 12.44 | 12.42 | 12.43 | 12.43 | -0.24% | 3,427 |
| May 7, 2025 | 12.45 | 12.46 | 12.44 | 12.46 | 12.46 | 0.08% | 3,610 |
| May 6, 2025 | 12.44 | 12.45 | 12.43 | 12.45 | 12.45 | 0.16% | 4,000 |
| May 5, 2025 | 12.45 | 12.45 | 12.43 | 12.43 | 12.43 | -0.08% | 3,000 |
| May 2, 2025 | 12.42 | 12.44 | 12.42 | 12.44 | 12.44 | -0.16% | 7,500 |
| May 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% | 900 |
| Apr 30, 2025 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | 0.24% | 1,700 |
| Apr 29, 2025 | 12.43 | 12.44 | 12.43 | 12.44 | 12.44 | -0.24% | 10,112 |
| Apr 28, 2025 | 12.45 | 12.47 | 12.44 | 12.47 | 12.44 | 0.24% | 3,943 |
| Apr 25, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | 12.41 | - | 3,147 |
| Apr 24, 2025 | 12.43 | 12.45 | 12.43 | 12.44 | 12.41 | 0.16% | 9,300 |
| Apr 23, 2025 | 12.46 | 12.46 | 12.42 | 12.42 | 12.39 | -0.16% | 3,400 |
| Apr 22, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | 12.41 | -0.08% | 6,900 |
| Apr 21, 2025 | 12.46 | 12.46 | 12.45 | 12.45 | 12.42 | - | 1,830 |
| Apr 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.42 | -0.08% | 600 |
| Apr 16, 2025 | 12.46 | 12.47 | 12.46 | 12.46 | 12.43 | - | 8,647 |
| Apr 15, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | 0.08% | 926 |
| Apr 14, 2025 | 12.44 | 12.45 | 12.44 | 12.45 | 12.42 | 0.32% | 6,200 |
| Apr 11, 2025 | 12.39 | 12.41 | 12.39 | 12.41 | 12.38 | -0.08% | 3,002 |
| Apr 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | 0.08% | 2,100 |
| Apr 9, 2025 | 12.43 | 12.43 | 12.40 | 12.41 | 12.38 | -0.40% | 2,308 |
| Apr 8, 2025 | 12.45 | 12.47 | 12.45 | 12.46 | 12.43 | -0.08% | 3,300 |
| Apr 7, 2025 | 12.47 | 12.49 | 12.47 | 12.47 | 12.44 | -0.24% | 6,019 |
| Apr 4, 2025 | 12.52 | 12.53 | 12.50 | 12.50 | 12.47 | 0.08% | 6,200 |
| Apr 3, 2025 | 12.49 | 12.51 | 12.49 | 12.49 | 12.46 | 0.08% | 14,001 |
| Apr 2, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.45 | - | 1,800 |
| Apr 1, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.45 | - | 7,400 |
| Mar 31, 2025 | 12.47 | 12.48 | 12.46 | 12.48 | 12.45 | 0.08% | 8,200 |
| Mar 28, 2025 | 12.44 | 12.47 | 12.44 | 12.47 | 12.47 | 0.08% | 13,400 |
| Mar 27, 2025 | 12.47 | 12.48 | 12.46 | 12.46 | 12.43 | 0.16% | 21,500 |
| Mar 26, 2025 | 12.46 | 12.46 | 12.44 | 12.44 | 12.41 | -0.16% | 5,700 |
| Mar 25, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.43 | - | 4,300 |
| Mar 24, 2025 | 12.47 | 12.48 | 12.46 | 12.46 | 12.43 | -0.16% | 12,400 |
| Mar 21, 2025 | 12.49 | 12.49 | 12.47 | 12.48 | 12.45 | - | 10,500 |
| Mar 20, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | - | 300 |
| Mar 19, 2025 | 12.47 | 12.49 | 12.46 | 12.48 | 12.45 | 0.08% | 25,820 |
| Mar 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | 0.08% | 2,503 |
| Mar 17, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | - | 2,100 |
| Mar 14, 2025 | 12.45 | 12.46 | 12.45 | 12.46 | 12.43 | 0.08% | 9,419 |
| Mar 13, 2025 | 12.43 | 12.46 | 12.43 | 12.45 | 12.42 | 0.08% | 6,600 |
| Mar 12, 2025 | 12.48 | 12.48 | 12.44 | 12.44 | 12.41 | -0.16% | 2,328 |
| Mar 11, 2025 | 12.47 | 12.47 | 12.46 | 12.46 | 12.43 | -0.08% | 3,500 |
| Mar 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.43 | 0.16% | 17,500 |
| Mar 7, 2025 | 12.44 | 12.45 | 12.43 | 12.45 | 12.42 | 0.24% | 42,000 |
| Mar 6, 2025 | 12.46 | 12.46 | 12.42 | 12.42 | 12.39 | -0.24% | 5,401 |
| Mar 5, 2025 | 12.46 | 12.47 | 12.45 | 12.45 | 12.42 | -0.24% | 2,601 |
| Mar 4, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.45 | -0.08% | 11,900 |
| Mar 3, 2025 | 12.44 | 12.49 | 12.44 | 12.49 | 12.46 | 0.24% | 4,436 |