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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.02	18.14	18.14	18.14	18.02	29,400
September 09, 2025	18.03	18.06	18.06	18.07	18.02	17,620
September 08, 2025	17.96	18.02	18.02	18.02	17.96	9,500
September 05, 2025	17.96	18.02	18.02	18.05	17.96	5,858
September 04, 2025	17.9	17.98	17.98	17.98	17.9	3,040
September 03, 2025	17.93	17.86	17.86	17.93	17.86	9,736
September 02, 2025	17.76	17.85	17.85	17.86	17.76	14,600
August 29, 2025	17.99	17.88	17.88	17.99	17.87	21,523
August 28, 2025	17.92	17.9	17.9	17.92	17.87	8,400
August 27, 2025	18.03	17.98	17.98	18.03	17.97	7,100
August 26, 2025	18.04	17.98	17.98	18.04	17.93	18,311
August 25, 2025	18.03	17.96	17.96	18.03	17.95	16,600
August 22, 2025	17.99	18.03	18.03	18.04	17.98	18,226
August 21, 2025	17.98	17.92	17.92	17.98	17.9	19,907
August 20, 2025	17.86	17.93	17.93	17.93	17.86	5,637
August 19, 2025	17.8	17.87	17.87	17.9	17.8	5,800
August 18, 2025	17.84	17.82	17.82	17.84	17.81	8,379
August 15, 2025	17.89	17.83	17.83	17.89	17.81	22,800
August 14, 2025	17.8	17.82	17.82	17.82	17.79	11,601
August 13, 2025	17.76	17.82	17.82	17.82	17.76	25,300
August 12, 2025	17.63	17.73	17.73	17.73	17.63	9,300
August 11, 2025	17.61	17.64	17.64	17.68	17.61	11,331
August 08, 2025	17.58	17.66	17.66	17.66	17.58	7,821
August 07, 2025	17.64	17.6	17.6	17.65	17.6	6,000
August 06, 2025	17.68	17.6	17.6	17.68	17.6	19,502
August 05, 2025	17.75	17.61	17.61	17.75	17.59	17,846
August 01, 2025	17.42	17.52	17.52	17.52	17.42	30,102
July 31, 2025	17.65	17.58	17.58	17.66	17.56	55,000
July 30, 2025	17.75	17.65	17.65	17.75	17.62	5,800
July 29, 2025	17.73	17.76	17.69	17.76	17.72	16,244
July 28, 2025	17.78	17.73	17.73	17.79	17.71	12,900
July 25, 2025	17.69	17.76	17.76	17.77	17.69	22,300
July 24, 2025	17.74	17.69	17.69	17.74	17.68	14,820
July 23, 2025	17.69	17.71	17.71	17.71	17.67	25,000
July 22, 2025	17.62	17.64	17.64	17.64	17.62	2,400
July 21, 2025	17.64	17.62	17.62	17.68	17.62	9,913
July 18, 2025	17.68	17.61	17.61	17.68	17.6	14,600
July 17, 2025	17.6	17.62	17.62	17.65	17.6	20,272
July 16, 2025	17.62	17.55	17.55	17.62	17.47	30,616
July 15, 2025	17.65	17.54	17.54	17.65	17.54	4,325
July 14, 2025	17.6	17.63	17.63	17.63	17.59	7,300
July 11, 2025	17.75	17.63	17.63	17.75	17.6	21,200
July 10, 2025	17.7	17.7	17.7	17.72	17.69	7,900

BMO Monthly Income ETF (ZMI.TO) TSX