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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.31	19.34	19.34	19.34	19.27	20,338
February 19, 2026	19.29	19.29	19.29	19.29	19.25	12,238
February 18, 2026	19.27	19.29	19.29	19.3	19.26	19,032
February 17, 2026	19.27	19.23	19.23	19.27	19.19	12,500
February 13, 2026	19.2	19.22	19.22	19.23	19.13	20,600
February 12, 2026	19.25	19.13	19.13	19.25	19.13	35,600
February 11, 2026	19.2	19.23	19.23	19.24	19.2	29,700
February 10, 2026	19.18	19.19	19.19	19.19	19.12	31,748
February 09, 2026	19.09	19.14	19.14	19.14	19.08	15,100
February 06, 2026	19.04	19.14	19.14	19.14	19.04	15,000
February 05, 2026	19.05	18.97	18.97	19.05	18.93	30,200
February 04, 2026	18.95	19.03	19.03	19.04	18.95	7,012
February 03, 2026	18.98	18.94	18.94	18.98	18.87	13,435
February 02, 2026	18.86	18.94	18.94	18.95	18.86	22,317
January 30, 2026	18.75	18.8	18.8	18.81	18.72	6,900
January 29, 2026	18.76	18.77	18.77	18.79	18.75	20,300
January 28, 2026	18.9	18.83	18.77	18.9	18.83	18,203
January 27, 2026	18.96	18.88	18.88	18.96	18.87	15,672
January 26, 2026	18.82	18.92	18.92	18.92	18.82	24,748
January 23, 2026	18.91	18.84	18.84	18.91	18.8	31,115
January 22, 2026	18.9	18.86	18.86	18.9	18.85	9,300
January 21, 2026	18.75	18.82	18.82	18.85	18.75	22,413
January 20, 2026	18.81	18.73	18.73	18.81	18.71	34,208
January 19, 2026	18.85	18.9	18.9	18.9	18.85	69,919
January 16, 2026	18.92	18.94	18.94	18.95	18.91	9,810
January 15, 2026	18.98	18.91	18.91	18.98	18.91	8,001
January 14, 2026	18.8	18.88	18.88	18.88	18.8	5,944
January 13, 2026	18.88	18.83	18.83	18.88	18.8	25,339
January 12, 2026	18.82	18.85	18.85	18.85	18.8	18,700
January 09, 2026	18.78	18.84	18.84	18.84	18.77	19,400
January 08, 2026	18.71	18.74	18.74	18.74	18.65	8,801
January 07, 2026	18.74	18.68	18.68	18.74	18.66	18,003
January 06, 2026	18.69	18.69	18.69	18.7	18.67	74,700
January 05, 2026	18.56	18.64	18.64	18.64	18.56	21,118
January 02, 2026	18.57	18.56	18.56	18.57	18.5	21,440
December 31, 2025	18.52	18.5	18.5	18.52	18.5	9,000
December 30, 2025	18.51	18.55	18.55	18.55	18.51	7,723
December 29, 2025	18.54	18.59	18.52	18.61	18.54	24,400
December 23, 2025	18.49	18.58	18.58	18.59	18.49	26,427
December 22, 2025	18.57	18.59	18.59	18.59	18.54	13,500
December 19, 2025	18.47	18.54	18.54	18.56	18.47	21,011
December 18, 2025	18.5	18.49	18.49	18.51	18.49	8,700
December 17, 2025	18.47	18.46	18.46	18.47	18.45	62,616
December 16, 2025	18.56	18.47	18.47	18.56	18.43	7,535
December 15, 2025	18.52	18.55	18.55	18.56	18.52	3,623
December 12, 2025	18.58	18.52	18.52	18.58	18.49	18,738
December 11, 2025	18.54	18.55	18.55	18.55	18.5	21,400
December 10, 2025	18.49	18.5	18.5	18.51	18.42	10,133
December 09, 2025	18.44	18.41	18.41	18.47	18.41	6,743
December 08, 2025	18.47	18.44	18.44	18.47	18.44	10,600
December 05, 2025	18.6	18.46	18.46	18.6	18.46	13,900
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

BMO Monthly Income ETF (ZMI.TO) TSX