BMO Monthly Income ETF - ZMI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.59	18.58	18.58	18.59	18.57	20,005
December 03, 2025	18.41	18.57	18.57	18.57	18.41	17,444
December 02, 2025	18.51	18.5	18.5	18.51	18.47	8,600
December 01, 2025	18.59	18.53	18.53	18.59	18.51	18,000
November 28, 2025	18.57	18.84	18.84	18.84	18.54	39,146
November 27, 2025	18.53	18.59	18.59	18.59	18.53	8,409
November 26, 2025	18.54	18.57	18.57	18.58	18.54	12,759
November 25, 2025	18.51	18.59	18.52	18.59	18.51	14,200
November 24, 2025	18.46	18.46	18.39	18.47	18.42	5,211
November 21, 2025	18.34	18.41	18.41	18.44	18.33	13,345
November 20, 2025	18.49	18.27	18.27	18.49	18.27	27,538
November 19, 2025	18.32	18.36	18.36	18.36	18.31	9,333
November 18, 2025	18.36	18.34	18.34	18.36	18.3	26,300
November 17, 2025	18.48	18.4	18.4	18.49	18.36	42,339
November 14, 2025	18.36	18.49	18.49	18.5	18.36	20,611
November 13, 2025	18.58	18.5	18.5	18.6	18.5	14,328
November 12, 2025	18.52	18.6	18.6	18.6	18.52	18,611
November 11, 2025	18.5	18.51	18.51	18.52	18.43	39,600
November 10, 2025	18.35	18.41	18.41	18.41	18.35	13,000
November 07, 2025	18.34	18.33	18.33	18.34	18.28	10,700
November 06, 2025	18.4	18.39	18.39	18.4	18.36	32,632
November 05, 2025	18.31	18.38	18.38	18.39	18.31	15,713
November 04, 2025	18.3	18.3	18.3	18.3	18.29	9,000
November 03, 2025	18.39	18.34	18.34	18.39	18.33	9,800
October 31, 2025	18.47	18.4	18.4	18.47	18.35	29,100
October 30, 2025	18.44	18.37	18.37	18.44	18.37	10,800
October 29, 2025	18.55	18.46	18.39	18.55	18.45	13,414
October 28, 2025	18.6	18.54	18.47	18.6	18.54	13,800
October 27, 2025	18.51	18.59	18.52	18.59	18.51	7,007
October 24, 2025	18.5	18.51	18.44	18.54	18.5	7,600
October 23, 2025	18.52	18.44	18.44	18.52	18.44	7,613
October 22, 2025	18.38	18.44	18.44	18.45	18.38	21,207
October 21, 2025	18.51	18.47	18.47	18.51	18.46	26,500
October 20, 2025	18.42	18.48	18.48	18.5	18.42	14,400
October 17, 2025	18.35	18.41	18.41	18.41	18.35	3,100
October 16, 2025	18.5	18.41	18.41	18.5	18.38	14,314
October 15, 2025	18.4	18.44	18.44	18.46	18.38	24,607
October 14, 2025	18.21	18.38	18.38	18.39	18.21	10,000
October 10, 2025	18.37	18.2	18.2	18.37	18.2	10,700
October 09, 2025	18.44	18.36	18.36	18.44	18.34	5,902
October 08, 2025	18.37	18.37	18.37	18.38	18.37	6,000
October 07, 2025	18.43	18.37	18.37	18.43	18.37	5,647
October 06, 2025	18.48	18.41	18.41	18.48	18.41	6,300
October 03, 2025	18.43	18.44	18.44	18.46	18.41	11,930
October 02, 2025	18.4	18.38	18.38	18.4	18.35	35,600
October 01, 2025	18.3	18.37	18.37	18.38	18.3	9,500
September 30, 2025	18.3	18.3	18.3	18.3	18.22	9,332
September 29, 2025	18.34	18.24	18.24	18.34	18.22	2,906
September 26, 2025	18.25	18.31	18.31	18.31	18.25	10,500
September 25, 2025	18.29	18.25	18.25	18.29	18.22	2,010
September 24, 2025	18.26	18.26	18.26	18.27	18.26	2,328
September 23, 2025	18.29	18.27	18.27	18.29	18.25	13,700
September 22, 2025	18.16	18.26	18.26	18.26	18.16	35,502
September 19, 2025	18.28	18.21	18.21	18.28	18.17	4,121
September 18, 2025	18.18	18.19	18.19	18.22	18.18	30,300
September 17, 2025	18.22	18.16	18.16	18.22	18.15	9,314
September 16, 2025	18.22	18.13	18.13	18.22	18.12	4,915
September 15, 2025	18.15	18.13	18.13	18.16	18.13	9,901
September 12, 2025	18.27	18.15	18.15	18.27	18.15	16,514
September 11, 2025	18.2	18.21	18.21	18.21	18.17	7,519

BMO Monthly Income ETF (ZMI.TO) TSX