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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.39	14.41	14.41	14.42	14.39	19,817
October 15, 2025	14.38	14.37	14.37	14.39	14.37	25,029
October 14, 2025	14.36	14.36	14.36	14.36	14.34	16,939
October 10, 2025	14.33	14.34	14.34	14.34	14.33	9,867
October 09, 2025	14.31	14.31	14.31	14.31	14.31	33,600
October 08, 2025	14.32	14.31	14.31	14.33	14.31	24,400
October 07, 2025	14.29	14.31	14.31	14.32	14.28	26,502
October 06, 2025	14.28	14.29	14.29	14.3	14.28	35,331
October 03, 2025	14.33	14.31	14.31	14.33	14.31	9,600
October 02, 2025	14.31	14.32	14.32	14.33	14.31	23,800
October 01, 2025	14.34	14.31	14.31	14.34	14.3	35,100
September 30, 2025	14.3	14.32	14.32	14.32	14.3	13,200
September 29, 2025	14.28	14.3	14.3	14.3	14.28	15,246
September 26, 2025	14.28	14.28	14.28	14.3	14.27	9,805
September 25, 2025	14.3	14.29	14.29	14.3	14.28	37,705
September 24, 2025	14.29	14.31	14.31	14.32	14.29	23,700
September 23, 2025	14.32	14.32	14.32	14.33	14.32	11,800
September 22, 2025	14.32	14.32	14.32	14.33	14.32	6,800
September 19, 2025	14.31	14.31	14.31	14.31	14.3	3,200
September 18, 2025	14.28	14.31	14.31	14.31	14.28	1,500
September 17, 2025	14.33	14.3	14.3	14.33	14.3	14,400
September 16, 2025	14.32	14.32	14.32	14.32	14.32	22,410
September 15, 2025	14.32	14.31	14.31	14.32	14.31	3,300
September 12, 2025	14.28	14.3	14.3	14.3	14.28	4,645
September 11, 2025	14.33	14.31	14.31	14.33	14.31	6,704

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