BMO Short Provincial Bond Index ETF (TSX:ZPS)
Canada · Delayed Price · Currency is CAD 12.49
+0.01 (0.04%)
Nov 28, 2025, 1:50 PM EST
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.49 | 0.04% | 2,228 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -0.08% | 10,816 |
| Nov 26, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.49 | -0.24% | 3,453 |
| Nov 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.49 | 0.20% | 810 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - | 2,265 |
| Nov 21, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.47 | 0.12% | 12,158 |
| Nov 20, 2025 | 12.49 | 12.49 | 12.47 | 12.48 | 12.45 | 0.08% | 5,133 |
| Nov 19, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.44 | 0.04% | 8,101 |
| Nov 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | -0.08% | 1,225 |
| Nov 17, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.45 | -0.04% | 7,130 |
| Nov 14, 2025 | 12.48 | 12.49 | 12.47 | 12.48 | 12.45 | - | 14,700 |
| Nov 13, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.45 | -0.08% | 2,365 |
| Nov 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | -0.08% | 324 |
| Nov 11, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.47 | 0.16% | 3,200 |
| Nov 10, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.45 | -0.08% | 31,534 |
| Nov 7, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.46 | -0.08% | 7,500 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 0.16% | 2,480 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.45 | - | 3,171 |
| Nov 4, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.45 | -0.08% | 7,126 |
| Nov 3, 2025 | 12.49 | 12.50 | 12.49 | 12.49 | 12.46 | - | 6,900 |
| Oct 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | - | 1,500 |
| Oct 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | -0.24% | 2,096 |
| Oct 29, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.46 | -0.20% | 5,900 |
| Oct 28, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | -0.04% | 1,142 |
| Oct 27, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.49 | 0.16% | 2,169 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.53 | 12.53 | 12.47 | - | 2,600 |
| Oct 23, 2025 | 12.54 | 12.54 | 12.52 | 12.53 | 12.47 | -0.08% | 11,304 |
| Oct 22, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.48 | 0.16% | 4,299 |
| Oct 21, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.46 | -0.24% | 4,000 |
| Oct 20, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.49 | 0.24% | 7,202 |
| Oct 17, 2025 | 12.54 | 12.54 | 12.52 | 12.52 | 12.46 | -0.04% | 1,700 |
| Oct 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 0.04% | 700 |
| Oct 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | 0.08% | 1,000 |
| Oct 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.45 | 0.08% | 701 |
| Oct 10, 2025 | 12.49 | 12.50 | 12.48 | 12.50 | 12.44 | 0.12% | 1,817 |
| Oct 9, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.43 | -0.08% | 4,267 |
| Oct 8, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.44 | 0.04% | 4,680 |
| Oct 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.04% | 296 |
| Oct 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.04% | 6,551 |
| Oct 3, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.42 | -0.08% | 8,782 |
| Oct 2, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.08% | 2,074 |
| Oct 1, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 0.08% | 7,100 |
| Sep 30, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.41 | -0.08% | 1,200 |
| Sep 29, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.42 | - | 1,981 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.39 | -0.16% | 1,500 |
| Sep 25, 2025 | 12.51 | 12.51 | 12.49 | 12.50 | 12.41 | -0.08% | 2,164 |
| Sep 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - | 1,700 |
| Sep 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - | 3,300 |
| Sep 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | 0.08% | 1,900 |
| Sep 19, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.41 | - | 2,779 |