BMO Short Provincial Bond Index ETF (TSX:ZPS)
Canada
· Delayed Price · Currency is CAD 12.45
-0.01 (-0.08%)
Apr 17, 2025, 3:59 PM EDT
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% | 600 |
| Apr 16, 2025 | 12.46 | 12.47 | 12.46 | 12.46 | 12.46 | - | 8,647 |
| Apr 15, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% | 926 |
| Apr 14, 2025 | 12.44 | 12.45 | 12.44 | 12.45 | 12.45 | 0.32% | 6,200 |
| Apr 11, 2025 | 12.39 | 12.41 | 12.39 | 12.41 | 12.41 | -0.08% | 3,002 |
| Apr 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% | 2,100 |
| Apr 9, 2025 | 12.43 | 12.43 | 12.40 | 12.41 | 12.41 | -0.40% | 2,308 |
| Apr 8, 2025 | 12.45 | 12.47 | 12.45 | 12.46 | 12.46 | -0.08% | 3,300 |
| Apr 7, 2025 | 12.47 | 12.49 | 12.47 | 12.47 | 12.47 | -0.24% | 6,019 |
| Apr 4, 2025 | 12.52 | 12.53 | 12.50 | 12.50 | 12.50 | 0.08% | 6,200 |
| Apr 3, 2025 | 12.49 | 12.51 | 12.49 | 12.49 | 12.49 | 0.08% | 14,001 |
| Apr 2, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.48 | - | 1,800 |
| Apr 1, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.48 | - | 7,400 |
| Mar 31, 2025 | 12.47 | 12.48 | 12.46 | 12.48 | 12.48 | 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 |
| Feb 28, 2025 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | 0.24% | 8,038 |
| Feb 27, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.16% | 1,000 |
| Feb 26, 2025 | 12.44 | 12.45 | 12.44 | 12.45 | 12.42 | - | 6,100 |
| Feb 25, 2025 | 12.44 | 12.45 | 12.44 | 12.45 | 12.42 | 0.08% | 18,040 |
| Feb 24, 2025 | 12.43 | 12.44 | 12.41 | 12.44 | 12.41 | 0.16% | 6,300 |
| Feb 21, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.39 | 0.40% | 1,844 |
| Feb 20, 2025 | 12.39 | 12.39 | 12.37 | 12.37 | 12.34 | -0.24% | 6,700 |
| Feb 19, 2025 | 12.38 | 12.40 | 12.37 | 12.40 | 12.37 | 0.16% | 9,301 |
| Feb 18, 2025 | 12.39 | 12.40 | 12.38 | 12.38 | 12.35 | -0.16% | 2,520 |
| Feb 14, 2025 | 12.41 | 12.43 | 12.40 | 12.40 | 12.37 | -0.16% | 7,600 |
| Feb 13, 2025 | 12.40 | 12.42 | 12.40 | 12.42 | 12.39 | 0.32% | 2,200 |
| Feb 12, 2025 | 12.39 | 12.40 | 12.38 | 12.38 | 12.35 | -0.32% | 2,600 |
| Feb 11, 2025 | 12.45 | 12.45 | 12.41 | 12.42 | 12.39 | -0.08% | 18,300 |
| Feb 10, 2025 | 12.43 | 12.45 | 12.43 | 12.43 | 12.40 | 0.16% | 14,000 |
| Feb 7, 2025 | 12.41 | 12.42 | 12.41 | 12.41 | 12.38 | -0.40% | 15,400 |
| Feb 6, 2025 | 12.45 | 12.46 | 12.45 | 12.46 | 12.43 | -0.08% | 3,100 |