BMO Mid Provincial Bond Index ETF - ZMP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.23	14.26	14.26	14.26	14.22	46,268
January 13, 2026	14.21	14.22	14.22	14.22	14.2	8,210
January 12, 2026	14.23	14.22	14.22	14.23	14.22	4,200
January 09, 2026	14.2	14.23	14.23	14.23	14.2	9,100
January 08, 2026	14.2	14.21	14.21	14.21	14.2	10,540
January 07, 2026	14.21	14.22	14.22	14.23	14.21	19,607
January 06, 2026	14.16	14.17	14.17	14.18	14.16	5,800
January 05, 2026	14.16	14.19	14.19	14.19	14.16	1,919
January 02, 2026	14.13	14.13	14.13	14.13	14.12	30,900
December 31, 2025	14.16	14.16	14.16	14.16	14.16	1,636
December 30, 2025	14.17	14.17	14.17	14.17	14.17	7,136
December 29, 2025	14.23	14.23	14.19	14.23	14.23	2,348
December 23, 2025	14.17	14.2	14.2	14.2	14.17	7,500
December 22, 2025	14.15	14.16	14.16	14.16	14.14	21,600
December 19, 2025	14.16	14.14	14.14	14.16	14.14	8,528
December 18, 2025	14.17	14.18	14.18	14.18	14.17	6,700
December 17, 2025	14.17	14.17	14.17	14.17	14.16	37,135
December 16, 2025	14.16	14.19	14.19	14.19	14.16	15,900
December 15, 2025	14.16	14.17	14.17	14.18	14.16	18,800
December 12, 2025	14.14	14.13	14.13	14.14	14.13	7,299
December 11, 2025	14.14	14.15	14.15	14.15	14.14	9,600
December 10, 2025	14.07	14.13	14.13	14.13	14.07	13,200
December 09, 2025	14.1	14.08	14.08	14.11	14.08	6,800
December 08, 2025	14.05	14.13	14.13	14.13	14.05	16,421
December 05, 2025	14.14	14.11	14.11	14.14	14.1	3,946
December 04, 2025	14.29	14.27	14.27	14.29	14.27	4,611
December 03, 2025	14.29	14.31	14.31	14.31	14.29	3,900
December 02, 2025	14.26	14.29	14.29	14.29	14.26	7,300
December 01, 2025	14.29	14.28	14.28	14.3	14.27	7,400
November 28, 2025	14.34	14.36	14.36	14.36	14.34	10,900
November 27, 2025	14.34	14.36	14.36	14.36	14.34	26,719
November 26, 2025	14.32	14.36	14.36	14.36	14.32	11,429
November 25, 2025	14.34	14.37	14.34	14.37	14.34	5,200
November 24, 2025	14.34	14.34	14.34	14.34	14.32	5,575
November 21, 2025	14.32	14.3	14.3	14.32	14.3	3,600
November 20, 2025	14.28	14.29	14.29	14.29	14.28	5,220
November 19, 2025	14.28	14.26	14.26	14.28	14.26	2,800
November 18, 2025	14.3	14.26	14.26	14.3	14.26	33,240
November 17, 2025	14.29	14.28	14.28	14.29	14.28	54,700
November 14, 2025	14.31	14.29	14.29	14.31	14.29	20,900
November 13, 2025	14.31	14.32	14.32	14.34	14.31	22,600
November 12, 2025	14.34	14.34	14.34	14.35	14.34	6,400
November 11, 2025	14.3	14.34	14.34	14.34	14.3	10,808
November 10, 2025	14.31	14.33	14.33	14.33	14.31	1,400
November 07, 2025	14.33	14.33	14.33	14.33	14.33	10,600
November 06, 2025	14.35	14.38	14.38	14.38	14.35	6,300
November 05, 2025	14.34	14.33	14.33	14.34	14.33	20,300
November 04, 2025	14.32	14.33	14.33	14.33	14.32	11,918
November 03, 2025	14.34	14.34	14.34	14.34	14.34	7,040
October 31, 2025	14.36	14.36	14.36	14.36	14.35	10,131
October 30, 2025	14.31	14.34	14.34	14.34	14.31	2,000
October 29, 2025	14.4	14.36	14.32	14.4	14.36	15,000
October 28, 2025	14.42	14.44	14.4	14.44	14.42	1,800
October 27, 2025	14.4	14.45	14.41	14.45	14.4	21,400
October 24, 2025	14.43	14.41	14.37	14.43	14.41	11,945
October 23, 2025	14.42	14.4	14.36	14.42	14.4	16,400
October 22, 2025	14.42	14.43	14.39	14.43	14.42	19,900
October 21, 2025	14.44	14.42	14.38	14.44	14.41	7,500
October 20, 2025	14.44	14.44	14.4	14.45	14.44	28,600
October 17, 2025	14.41	14.41	14.41	14.41	14.41	1,242

BMO Mid Provincial Bond Index ETF (ZMP.TO) TSX