BMO Short-Term US TIPS Index ETF (TSX:ZTIP.F)
Canada
· Delayed Price · Currency is CAD 29.05
+0.06 (0.21%)
May 6, 2025, 4:00 PM EDT
TSX:ZTIP.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.91 | 28.91 | 28.86 | 28.88 | - | 0.03% | 4,905 |
| May 12, 2025 | 28.91 | 28.91 | 28.87 | 28.87 | - | -0.55% | 2,700 |
| May 9, 2025 | 29.04 | 29.05 | 29.03 | 29.03 | - | 0.07% | 2,366 |
| May 8, 2025 | 29.01 | 29.02 | 29.00 | 29.01 | - | -0.14% | 2,100 |
| May 7, 2025 | 29.06 | 29.06 | 29.04 | 29.05 | - | - | 5,325 |
| May 6, 2025 | 29.04 | 29.05 | 29.02 | 29.05 | - | 0.21% | 6,925 |
| May 5, 2025 | 29.03 | 29.03 | 28.99 | 28.99 | - | -0.03% | 3,282 |
| May 2, 2025 | 29.14 | 29.14 | 29.00 | 29.00 | - | -0.41% | 8,349 |
| May 1, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | - | -0.10% | 7,200 |
| Apr 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | 0.14% | 2,500 |
| Apr 29, 2025 | 29.14 | 29.14 | 29.11 | 29.11 | - | -0.03% | 2,616 |
| Apr 28, 2025 | 29.10 | 29.12 | 29.08 | 29.12 | - | 0.21% | 4,050 |
| Apr 25, 2025 | 29.09 | 29.09 | 29.06 | 29.06 | - | 0.07% | 6,586 |
| Apr 24, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | - | 0.14% | 300 |
| Apr 23, 2025 | 28.99 | 29.00 | 28.96 | 29.00 | - | 0.03% | 3,800 |
| Apr 22, 2025 | 28.97 | 28.99 | 28.97 | 28.99 | - | 0.03% | 10,200 |
| Apr 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Apr 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | 0.24% | 1,400 |
| Apr 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | - | 0.17% | 100 |
| Apr 15, 2025 | 28.90 | 28.90 | 28.86 | 28.86 | - | 0.28% | 836 |
| Apr 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |
| Apr 11, 2025 | 28.73 | 28.78 | 28.73 | 28.78 | - | -0.42% | 3,500 |
| Apr 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | - | - |
| Apr 9, 2025 | 28.88 | 28.99 | 28.88 | 28.90 | - | -0.31% | 14,490 |
| Apr 8, 2025 | 29.00 | 29.00 | 28.99 | 28.99 | - | -0.14% | 230 |
| Apr 7, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | - | - | - |
| Apr 4, 2025 | 29.09 | 29.10 | 29.03 | 29.03 | - | -0.21% | 700 |
| Apr 3, 2025 | 29.12 | 29.12 | 29.09 | 29.09 | - | 0.45% | 11,501 |
| Apr 2, 2025 | 28.94 | 28.96 | 28.94 | 28.96 | - | 0.07% | 7,318 |
| Apr 1, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | - | - |
| Mar 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | - | - |
| Mar 28, 2025 | 28.91 | 28.94 | 28.91 | 28.94 | - | -0.38% | 17,950 |
| Mar 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | - | - |
| Mar 26, 2025 | 29.07 | 29.07 | 29.05 | 29.05 | - | - | 1,600 |
| Mar 25, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | - | - |
| Mar 24, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | - | - |
| Mar 21, 2025 | 29.07 | 29.07 | 29.05 | 29.05 | - | - | 700 |
| Mar 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | 0.17% | 184 |
| Mar 19, 2025 | 28.94 | 29.00 | 28.94 | 29.00 | - | 0.07% | 760 |
| Mar 18, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Mar 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Mar 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Mar 13, 2025 | 28.98 | 29.00 | 28.98 | 28.98 | - | 0.14% | 200 |
| Mar 12, 2025 | 28.95 | 28.95 | 28.94 | 28.94 | - | -0.10% | 200 |
| Mar 11, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | - | -0.07% | 100 |
| Mar 10, 2025 | 28.90 | 28.99 | 28.90 | 28.99 | - | 0.24% | 1,910 |
| Mar 7, 2025 | 28.89 | 28.95 | 28.89 | 28.92 | - | -0.07% | 2,689 |
| Mar 6, 2025 | 28.92 | 28.94 | 28.92 | 28.94 | - | -0.07% | 300 |
| Mar 5, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | - | - | - |
| Mar 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | - | - | - |