BMO Short Provincial Bond Index ETF (TSX:ZPS)
12.39
-0.01 (-0.04%)
Jul 8, 2025, 3:59 PM EDT
TSX:ZPS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 12.39 | 12.39 | 12.37 | 12.39 | 12.39 | - | 3,726 |
Jul 7, 2025 | 12.38 | 12.39 | 12.38 | 12.39 | 12.39 | - | 16,028 |
Jul 4, 2025 | 12.39 | 12.40 | 12.39 | 12.39 | 12.39 | 0.08% | 12,318 |
Jul 3, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | 12.38 | -0.08% | 6,200 |
Jul 2, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | -0.16% | 3,000 |
Jun 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% | 3,300 |
Jun 27, 2025 | 12.40 | 12.41 | 12.40 | 12.40 | 12.40 | -0.24% | 1,600 |
Jun 26, 2025 | 12.42 | 12.44 | 12.42 | 12.43 | 12.39 | 0.16% | 9,500 |
Jun 25, 2025 | 12.42 | 12.42 | 12.41 | 12.41 | 12.38 | -0.24% | 3,200 |
Jun 24, 2025 | 12.42 | 12.44 | 12.42 | 12.44 | 12.41 | 0.08% | 2,700 |
Jun 23, 2025 | 12.42 | 12.44 | 12.42 | 12.43 | 12.39 | 0.08% | 17,000 |
Jun 20, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | 0.16% | 2,902 |
Jun 19, 2025 | 12.40 | 12.41 | 12.40 | 12.40 | 12.37 | - | 9,400 |
Jun 18, 2025 | 12.38 | 12.40 | 12.38 | 12.40 | 12.37 | 0.08% | 800 |
Jun 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | 0.08% | 2,200 |
Jun 16, 2025 | 12.39 | 12.39 | 12.37 | 12.38 | 12.35 | -0.08% | 8,200 |
Jun 13, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.36 | -0.08% | 1,400 |
Jun 12, 2025 | 12.41 | 12.41 | 12.40 | 12.40 | 12.37 | 0.08% | 7,113 |
Jun 11, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.36 | 0.08% | 1,017 |
Jun 10, 2025 | 12.40 | 12.40 | 12.38 | 12.38 | 12.35 | -0.08% | 3,005 |
Jun 9, 2025 | 12.36 | 12.40 | 12.36 | 12.39 | 12.36 | 0.16% | 3,405 |
Jun 6, 2025 | 12.39 | 12.39 | 12.37 | 12.37 | 12.34 | -0.40% | 3,120 |
Jun 5, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | - | 6,300 |
Jun 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | 0.16% | 501 |
Jun 3, 2025 | 12.42 | 12.42 | 12.40 | 12.40 | 12.37 | -0.24% | 6,942 |
Jun 2, 2025 | 12.41 | 12.43 | 12.41 | 12.43 | 12.40 | - | 14,400 |
May 30, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.40 | 0.08% | 6,200 |
May 29, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | -0.16% | 2,704 |
May 28, 2025 | 12.43 | 12.44 | 12.43 | 12.44 | 12.38 | - | 4,700 |
May 27, 2025 | 12.43 | 12.44 | 12.43 | 12.44 | 12.41 | 0.08% | 4,423 |
May 26, 2025 | 12.41 | 12.43 | 12.41 | 12.43 | 12.40 | 0.16% | 4,545 |
May 23, 2025 | 12.41 | 12.41 | 12.40 | 12.41 | 12.38 | 0.08% | 3,600 |
May 22, 2025 | 12.41 | 12.41 | 12.39 | 12.40 | 12.37 | - | 22,100 |
May 21, 2025 | 12.41 | 12.41 | 12.40 | 12.40 | 12.37 | -0.08% | 3,732 |
May 20, 2025 | 12.43 | 12.43 | 12.41 | 12.41 | 12.38 | -0.32% | 4,410 |
May 16, 2025 | 12.47 | 12.47 | 12.44 | 12.45 | 12.42 | -0.08% | 9,332 |
May 15, 2025 | 12.45 | 12.46 | 12.45 | 12.46 | 12.43 | 0.32% | 6,300 |
May 14, 2025 | 12.44 | 12.44 | 12.42 | 12.42 | 12.39 | -0.08% | 28,130 |
May 13, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.40 | -0.08% | 4,833 |
May 12, 2025 | 12.43 | 12.44 | 12.42 | 12.44 | 12.41 | -0.16% | 9,900 |
May 9, 2025 | 12.45 | 12.46 | 12.44 | 12.46 | 12.43 | 0.24% | 13,634 |
May 8, 2025 | 12.42 | 12.44 | 12.42 | 12.43 | 12.40 | -0.24% | 3,427 |
May 7, 2025 | 12.45 | 12.46 | 12.44 | 12.46 | 12.43 | 0.08% | 3,610 |
May 6, 2025 | 12.44 | 12.45 | 12.43 | 12.45 | 12.42 | 0.16% | 4,000 |
May 5, 2025 | 12.45 | 12.45 | 12.43 | 12.43 | 12.40 | -0.08% | 3,000 |
May 2, 2025 | 12.42 | 12.44 | 12.42 | 12.44 | 12.41 | -0.16% | 7,500 |
May 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.43 | -0.08% | 900 |
Apr 30, 2025 | 12.46 | 12.47 | 12.46 | 12.47 | 12.44 | 0.24% | 1,700 |
Apr 29, 2025 | 12.43 | 12.44 | 12.43 | 12.44 | 12.41 | -0.24% | 10,112 |
Apr 28, 2025 | 12.45 | 12.47 | 12.44 | 12.47 | 12.41 | 0.24% | 3,943 |