BMO Long Provincial Bond Index ETF - ZPL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12	12.1	12.1	12.1	12	22,637
January 13, 2026	12	12.02	12.02	12.02	11.99	2,600
January 12, 2026	12.04	12.06	12.06	12.06	12.02	19,015
January 09, 2026	12.07	12.08	12.08	12.09	12.07	1,627
January 08, 2026	11.99	12.04	12.04	12.04	11.99	641
January 07, 2026	12.02	12.05	12.05	12.05	12.02	6,009
January 06, 2026	11.92	11.95	11.95	11.95	11.91	12,500
January 05, 2026	11.89	11.96	11.96	11.96	11.89	10,600
January 02, 2026	11.94	11.87	11.87	11.94	11.87	4,100
December 31, 2025	12	11.96	11.96	12	11.96	5,900
December 30, 2025	11.98	12.01	12.01	12.01	11.98	8,000
December 29, 2025	12.07	12.09	12.05	12.09	12.07	721
December 23, 2025	11.98	12.05	12.05	12.05	11.98	6,400
December 22, 2025	11.92	11.96	11.96	11.96	11.92	2,130
December 19, 2025	11.92	11.94	11.94	11.94	11.92	2,300
December 18, 2025	11.98	11.99	11.99	11.99	11.98	5,200
December 17, 2025	12	11.99	11.99	12.02	11.99	4,120
December 16, 2025	12.01	12.07	12.07	12.07	12.01	11,401
December 15, 2025	12.08	12.05	12.05	12.08	12.04	45,903
December 12, 2025	11.97	11.99	11.99	11.99	11.97	17,600
December 11, 2025	12.03	12.01	12.01	12.05	12.01	3,447
December 10, 2025	11.97	12	12	12.01	11.97	24,600
December 09, 2025	11.98	11.96	11.96	11.98	11.94	8,811
December 08, 2025	11.93	12.02	12.02	12.02	11.92	5,501
December 05, 2025	12.03	11.99	11.99	12.03	11.95	11,018
December 04, 2025	12.24	12.18	12.18	12.24	12.18	4,710
December 03, 2025	12.25	12.27	12.27	12.27	12.25	43,100
December 02, 2025	12.26	12.28	12.28	12.29	12.24	1,600
December 01, 2025	12.33	12.3	12.3	12.35	12.27	7,037
November 28, 2025	12.42	12.42	12.42	12.43	12.42	3,600
November 27, 2025	12.44	12.42	12.42	12.44	12.42	1,200
November 26, 2025	12.36	12.41	12.41	12.42	12.35	17,900
November 25, 2025	12.43	12.39	12.35	12.43	12.39	612
November 24, 2025	12.34	12.34	12.3	12.34	12.32	2,000
November 21, 2025	12.3	12.3	12.3	12.3	12.3	523
November 20, 2025	12.22	12.27	12.27	12.27	12.22	4,029
November 19, 2025	12.24	12.22	12.22	12.24	12.21	700
November 18, 2025	12.29	12.21	12.21	12.29	12.2	16,924
November 17, 2025	12.27	12.27	12.27	12.27	12.27	400
November 14, 2025	12.33	12.31	12.31	12.33	12.3	23,800
November 13, 2025	12.37	12.37	12.37	12.42	12.37	14,300
November 12, 2025	12.4	12.41	12.41	12.43	12.4	712
November 11, 2025	12.38	12.39	12.39	12.4	12.38	16,800
November 10, 2025	12.37	12.38	12.38	12.38	12.37	1,300
November 07, 2025	12.34	12.37	12.37	12.4	12.34	11,300
November 06, 2025	12.45	12.45	12.45	12.46	12.45	6,300
November 05, 2025	12.41	12.37	12.37	12.41	12.36	8,900
November 04, 2025	12.33	12.36	12.36	12.36	12.33	8,400
November 03, 2025	12.35	12.37	12.37	12.4	12.35	9,229
October 31, 2025	12.39	12.39	12.39	12.39	12.38	10,800
October 30, 2025	12.41	12.39	12.39	12.41	12.37	1,300
October 29, 2025	12.41	12.4	12.36	12.41	12.39	8,900
October 28, 2025	12.47	12.53	12.49	12.54	12.47	2,728
October 27, 2025	12.42	12.49	12.45	12.49	12.4	5,646
October 24, 2025	12.45	12.42	12.38	12.45	12.42	2,100
October 23, 2025	12.41	12.38	12.38	12.41	12.38	2,900
October 22, 2025	12.43	12.43	12.43	12.43	12.43	100
October 21, 2025	12.46	12.42	12.42	12.46	12.42	1,836
October 20, 2025	12.4	12.42	12.42	12.42	12.4	732
October 17, 2025	12.37	12.37	12.37	12.37	12.36	11,100

BMO Long Provincial Bond Index ETF (ZPL.TO) TSX