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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	17.69	17.69	17.69	17.7	17.64	23,600
July 08, 2025	17.59	17.62	17.62	17.63	17.59	6,437
July 07, 2025	17.62	17.57	17.57	17.62	17.56	10,909
July 04, 2025	17.61	17.65	17.65	17.65	17.6	13,100
July 03, 2025	17.53	17.66	17.66	17.66	17.53	12,700
July 02, 2025	17.5	17.58	17.58	17.58	17.5	21,000
June 30, 2025	17.49	17.52	17.52	17.52	17.48	13,549
June 27, 2025	17.45	17.5	17.5	17.51	17.45	31,900
June 26, 2025	17.53	17.51	17.44	17.53	17.46	18,700
June 25, 2025	17.47	17.46	17.46	17.48	17.45	17,843
June 24, 2025	17.44	17.54	17.54	17.54	17.44	28,100
June 23, 2025	17.41	17.44	17.44	17.44	17.38	28,100
June 20, 2025	17.36	17.37	17.37	17.39	17.36	34,200
June 19, 2025	17.26	17.36	17.36	17.37	17.26	8,500
June 18, 2025	17.28	17.35	17.35	17.39	17.28	7,200
June 17, 2025	17.38	17.34	17.34	17.38	17.3	19,843
June 16, 2025	17.46	17.35	17.35	17.46	17.34	14,119
June 13, 2025	17.41	17.33	17.33	17.41	17.33	53,847
June 12, 2025	17.4	17.44	17.44	17.45	17.4	2,900
June 11, 2025	17.4	17.42	17.42	17.42	17.4	9,400
June 10, 2025	17.46	17.42	17.42	17.46	17.4	10,708
June 09, 2025	17.47	17.37	17.37	17.47	17.35	31,638
June 06, 2025	17.44	17.34	17.34	17.44	17.33	7,000
June 05, 2025	17.27	17.31	17.31	17.33	17.27	4,600
June 04, 2025	17.35	17.36	17.36	17.38	17.35	6,602
June 03, 2025	17.28	17.33	17.33	17.34	17.28	6,787
June 02, 2025	17.26	17.31	17.31	17.31	17.24	22,800
May 30, 2025	17.23	17.3	17.3	17.3	17.23	11,332
May 29, 2025	17.28	17.29	17.29	17.3	17.24	4,633
May 28, 2025	17.39	17.36	17.36	17.39	17.34	15,825
May 27, 2025	17.32	17.41	17.41	17.41	17.3	4,800
May 26, 2025	17.28	17.34	17.34	17.34	17.28	1,700
May 23, 2025	17.22	17.19	17.19	17.22	17.14	18,900

BMO Monthly Income ETF (ZMI.TO) TSX