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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.39	14.39	14.39	14.39	14.38	1,870
February 19, 2026	14.37	14.39	14.39	14.39	14.37	6,100
February 18, 2026	14.38	14.38	14.38	14.38	14.38	2,800
February 17, 2026	14.38	14.38	14.38	14.38	14.38	11,521
February 13, 2026	14.34	14.35	14.35	14.37	14.34	4,500
February 12, 2026	14.34	14.33	14.33	14.34	14.33	7,700
February 11, 2026	14.28	14.29	14.29	14.29	14.28	21,921
February 10, 2026	14.27	14.27	14.27	14.28	14.26	18,149
February 09, 2026	14.25	14.25	14.25	14.25	14.25	12,500
February 06, 2026	14.25	14.23	14.23	14.25	14.23	12,900
February 05, 2026	14.22	14.25	14.25	14.25	14.22	5,800
February 04, 2026	14.21	14.22	14.22	14.22	14.21	10,700
February 03, 2026	14.2	14.22	14.22	14.22	14.2	24,100
February 02, 2026	14.23	14.22	14.22	14.23	14.21	4,200
January 30, 2026	14.23	14.22	14.22	14.23	14.21	7,621
January 29, 2026	14.23	14.23	14.23	14.24	14.23	45,500
January 28, 2026	14.26	14.26	14.22	14.26	14.25	10,000
January 27, 2026	14.27	14.26	14.26	14.27	14.25	15,967
January 26, 2026	14.28	14.29	14.29	14.3	14.28	30,100
January 23, 2026	14.25	14.25	14.25	14.25	14.25	1,300
January 22, 2026	14.23	14.24	14.24	14.25	14.23	42,302
January 21, 2026	14.22	14.23	14.23	14.23	14.21	3,634
January 20, 2026	14.23	14.21	14.21	14.23	14.21	36,300
January 19, 2026	14.23	14.24	14.24	14.25	14.23	5,520
January 16, 2026	14.25	14.25	14.25	14.26	14.25	3,800
January 15, 2026	14.27	14.27	14.27	14.27	14.27	9,400
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

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