BMO Short Provincial Bond Index ETF (TSX:ZPS)
Canada · Delayed Price · Currency is CAD 12.49
+0.01 (0.08%)
Oct 2, 2025, 3:55 PM EDT
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% | 7,100 |
| Sep 30, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% | 1,200 |
| Sep 29, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | - | 2,000 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.45 | -0.16% | 1,500 |
| Sep 25, 2025 | 12.51 | 12.51 | 12.49 | 12.50 | 12.47 | -0.08% | 2,200 |
| Sep 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.48 | - | 1,700 |
| Sep 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.48 | - | 3,300 |
| Sep 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.48 | 0.08% | 1,900 |
| Sep 19, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.47 | - | 2,800 |
| Sep 18, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.47 | 0.16% | 5,200 |
| Sep 17, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.45 | -0.16% | 2,500 |
| Sep 16, 2025 | 12.51 | 12.51 | 12.49 | 12.50 | 12.46 | 0.08% | 18,100 |
| Sep 15, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.46 | 0.08% | 1,900 |
| Sep 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.45 | -0.08% | 14,700 |
| Sep 11, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.46 | 0.16% | 400 |
| Sep 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | 0.08% | 10,428 |
| Sep 9, 2025 | 12.46 | 12.47 | 12.46 | 12.46 | 12.43 | -0.16% | 9,500 |
| Sep 8, 2025 | 12.46 | 12.48 | 12.46 | 12.48 | 12.45 | 0.24% | 8,327 |
| Sep 5, 2025 | 12.46 | 12.46 | 12.45 | 12.45 | 12.42 | 0.24% | 10,200 |
| Sep 4, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.39 | 0.16% | 2,300 |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - | 1,700 |
| Sep 2, 2025 | 12.40 | 12.40 | 12.39 | 12.40 | 12.37 | 0.08% | 2,300 |
| Aug 29, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.36 | 0.08% | 3,200 |
| Aug 28, 2025 | 12.39 | 12.39 | 12.37 | 12.38 | 12.35 | -0.24% | 8,500 |
| Aug 27, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.35 | - | 13,300 |
| Aug 26, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.35 | 0.16% | 1,500 |
| Aug 25, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.33 | -0.16% | 10,218 |
| Aug 22, 2025 | 12.41 | 12.41 | 12.40 | 12.41 | 12.35 | 0.16% | 3,629 |
| Aug 21, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | -0.08% | 1,600 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | - | 2,600 |
| Aug 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 0.16% | 8,300 |
| Aug 18, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | 12.32 | -0.08% | 7,324 |
| Aug 15, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.33 | -0.08% | 2,600 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -0.08% | 4,800 |
| Aug 13, 2025 | 12.41 | 12.41 | 12.40 | 12.41 | 12.35 | 0.08% | 45,700 |
| Aug 12, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.34 | - | 9,800 |
| Aug 11, 2025 | 12.41 | 12.41 | 12.40 | 12.40 | 12.34 | -0.08% | 15,845 |
| Aug 8, 2025 | 12.41 | 12.41 | 12.39 | 12.41 | 12.35 | 0.16% | 9,522 |
| Aug 7, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.33 | - | 2,200 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.33 | - | 6,600 |
| Aug 5, 2025 | 12.38 | 12.39 | 12.38 | 12.39 | 12.33 | - | 15,100 |
| Aug 1, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.33 | 0.24% | 1,600 |
| Jul 31, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | 12.30 | 0.08% | 3,500 |
| Jul 30, 2025 | 12.36 | 12.36 | 12.35 | 12.35 | 12.29 | -0.32% | 2,600 |
| Jul 29, 2025 | 12.37 | 12.39 | 12.37 | 12.39 | 12.30 | 0.16% | 700 |
| Jul 28, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.28 | - | 1,100 |
| Jul 25, 2025 | 12.36 | 12.37 | 12.36 | 12.37 | 12.28 | 0.16% | 8,300 |
| Jul 24, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.26 | -0.08% | 4,900 |
| Jul 23, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | 12.27 | -0.08% | 2,700 |
| Jul 22, 2025 | 12.38 | 12.38 | 12.37 | 12.37 | 12.28 | - | 2,200 |