BMO Short-Term US TIPS Index ETF (TSX: ZTIP.F)
Canada
· Delayed Price · Currency is CAD 28.63
+0.05 (0.17%)
Jan 24, 2025, 4:00 PM EST
ZTIP.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jan 27, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jan 24, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | 0.17% | 106 |
| Jan 23, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | - | - | - |
| Jan 22, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | - | - | - |
| Jan 21, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | - | 0.46% | 283 |
| Jan 20, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | - |
| Jan 17, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | - |
| Jan 16, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | - |
| Jan 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | - |
| Jan 14, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | - |
| Jan 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | -0.28% | 100 |
| Jan 10, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | - | - | - |
| Jan 9, 2025 | 28.52 | 28.53 | 28.52 | 28.53 | - | 0.49% | 2,015 |
| Jan 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | - | -0.32% | 350 |
| Jan 7, 2025 | 28.49 | 28.49 | 28.48 | 28.48 | - | 0.07% | 1,000 |
| Jan 6, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | - | -0.14% | 304 |
| Jan 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | - | - |
| Jan 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | 0.11% | 300 |
| Dec 31, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | - | - | - |
| Dec 30, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | - | -0.73% | 100 |
| Dec 27, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | - | - | - |
| Dec 24, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | - | - | - |
| Dec 23, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | - | -0.14% | 1,000 |
| Dec 20, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | 0.24% | 1,200 |
| Dec 19, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | - | - | - |
| Dec 18, 2024 | 28.75 | 28.75 | 28.65 | 28.65 | - | -0.28% | 400 |
| Dec 17, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | - | 0.07% | 592 |
| Dec 16, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | - | -0.31% | 455 |
| Dec 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.17% | 100 |
| Dec 12, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | - | 0.14% | 500 |
| Dec 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | 0.03% | 1,200 |
| Dec 10, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 317 |
| Dec 9, 2024 | 28.80 | 28.81 | 28.80 | 28.80 | - | -0.03% | 1,400 |
| Dec 6, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Dec 5, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | -0.07% | 120 |
| Dec 4, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | - | 0.14% | 100 |
| Dec 3, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | - | 0.17% | 400 |
| Dec 2, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 29, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | -0.17% | 2,000 |
| Nov 28, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | - | 0.17% | 200 |
| Nov 27, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 26, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 25, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 22, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | 0.03% | 100 |
| Nov 21, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | - | 0.03% | 800 |
| Nov 20, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Nov 19, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | -0.03% | 700 |
| Nov 18, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | - | 0.24% | 310 |
| Nov 15, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | - | - | - |
| Nov 14, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | - | - | - |
| Nov 13, 2024 | 28.69 | 28.69 | 28.66 | 28.66 | - | -0.28% | 1,300 |
| Nov 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 11, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 8, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Nov 7, 2024 | 28.75 | 28.75 | 28.74 | 28.74 | - | 0.10% | 1,000 |
| Nov 6, 2024 | 28.69 | 28.71 | 28.69 | 28.71 | - | 0.49% | 3,500 |
| Nov 5, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | - | -0.24% | 1,552 |
| Nov 4, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | - | - | - |
| Nov 1, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | - | - | - |
| Oct 31, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | - | - | - |
| Oct 30, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | - | - | - |
| Oct 29, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | - | -0.28% | 1,344 |
| Oct 28, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Oct 25, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Oct 24, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | -0.31% | 311 |
| Oct 23, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 22, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 21, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 18, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 17, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 16, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 15, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | - | - |
| Oct 10, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | - | -0.35% | 220 |
| Oct 9, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Oct 8, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Oct 7, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Oct 4, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Oct 3, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Oct 2, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Oct 1, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | - | -0.99% | 130 |
| Sep 30, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Sep 27, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Sep 26, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Sep 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Sep 24, 2024 | 29.19 | 29.20 | 29.19 | 29.20 | - | 0.59% | 1,000 |
| Sep 23, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | - | - | - |
| Sep 20, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | - | - | - |
| Sep 19, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | - | - | - |
| Sep 18, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | - | -0.03% | 500 |
| Sep 17, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | - | - | - |
| Sep 16, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | - | - | - |
| Sep 13, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | - | 0.07% | 1,700 |
| Sep 12, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | - | 0.24% | 400 |
| Sep 11, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | - | - | - |
| Sep 10, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | - | 0.70% | 200 |
| Sep 9, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | - | - | - |
| Sep 6, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | - | - | - |
| Sep 5, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | - | - | - |