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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.27	14.29	14.29	14.31	14.27	9,103
September 09, 2025	14.23	14.25	14.25	14.26	14.23	1,949
September 08, 2025	14.21	14.21	14.21	14.21	14.21	0
September 05, 2025	14.22	14.21	14.21	14.22	14.21	2,394
September 04, 2025	14.11	14.14	14.14	14.14	14.11	6,225
September 03, 2025	14.03	14.09	14.09	14.1	14.03	7,000
September 02, 2025	14.01	14.04	14.04	14.04	14.01	6,646
August 29, 2025	14.06	14.09	14.09	14.09	14.06	2,500
August 28, 2025	14.02	14.03	14.03	14.03	14.02	2,700
August 27, 2025	14.04	14.04	14	14.04	14.04	1,704
August 26, 2025	14.01	14.03	14	14.04	14.01	4,634
August 25, 2025	14.02	14.01	13.98	14.02	14.01	2,122
August 22, 2025	14.05	14.05	14.05	14.06	14.03	8,943
August 21, 2025	14	13.99	13.99	14	13.99	2,033
August 20, 2025	14	14.04	14.04	14.04	14	3,700
August 19, 2025	14.02	14.03	14.03	14.03	14.01	4,400
August 18, 2025	14	13.99	13.99	14	13.98	44,200
August 15, 2025	14.01	14.01	14.01	14.01	14.01	9,600
August 14, 2025	14.04	14.05	14.05	14.05	14.04	2,000
August 13, 2025	14.06	14.06	14.06	14.06	14.05	9,212
August 12, 2025	14.03	14.02	14.02	14.03	14.01	11,400
August 11, 2025	14.08	14.06	14.06	14.08	14.05	10,900
August 08, 2025	14.08	14.06	14.06	14.08	14.05	5,819
August 07, 2025	14.05	14.04	14.04	14.05	14.04	2,000
August 06, 2025	14.03	14.03	14.03	14.04	14.03	2,420
August 05, 2025	14.05	14.05	14.05	14.05	14.04	3,400
August 01, 2025	13.99	13.99	13.99	13.99	13.99	0
July 31, 2025	13.98	13.99	13.99	13.99	13.97	5,000
July 30, 2025	13.94	13.95	13.95	13.95	13.94	5,705
July 29, 2025	13.97	14	13.97	14	13.96	4,910
July 28, 2025	13.93	13.95	13.91	13.95	13.93	10,907
July 25, 2025	13.95	13.95	13.92	13.96	13.95	7,702
July 24, 2025	13.9	13.92	13.89	13.93	13.9	8,500
July 23, 2025	13.94	13.91	13.91	13.94	13.91	4,205
July 22, 2025	13.97	13.97	13.97	13.98	13.97	1,400
July 21, 2025	13.96	13.96	13.96	13.97	13.95	4,122
July 18, 2025	13.93	13.91	13.91	13.93	13.89	9,000
July 17, 2025	13.91	13.91	13.91	13.91	13.9	4,700
July 16, 2025	13.9	13.9	13.9	13.9	13.88	2,300
July 15, 2025	13.87	13.87	13.87	13.87	13.87	6,142
July 14, 2025	13.97	13.94	13.94	13.97	13.94	3,500
July 11, 2025	14	13.96	13.96	14	13.95	4,847
July 10, 2025	14.04	14.04	14.04	14.04	14.03	4,639
July 09, 2025	14.06	14.06	14.06	14.06	14.06	2,630
July 08, 2025	14.01	14.01	14.01	14.01	14	5,416
July 07, 2025	14.03	14.03	14.03	14.03	14.03	300
July 04, 2025	14.08	14.05	14.05	14.08	14.05	2,313
July 03, 2025	14.05	14.04	14.04	14.05	14.03	3,400

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